Spot 172.31
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 19.00 | 16.62 | — | — | 156 | 35.4% | -0.03 | — | — | 1.47 | — |
| — | 13.10 | 18.00 | 15.55 | +0.97 | 34.2% | 157 | 34.2% | -0.03 | — | — | 1.08 | — |
| — | 12.05 | 16.90 | 14.47 | +0.96 | 33.1% | 158 | 33.1% | -0.04 | 2.50 | 0.01 | 5.00 | — |
| — | 11.10 | 16.00 | 13.55 | +0.95 | 31.8% | 159 | 31.8% | -0.04 | — | — | 4.80 | — |
| — | 11.30 | 13.85 | 12.57 | +0.95 | 30.6% | 160 | 30.6% | -0.05 | — | — | 4.00 | — |
| — | 10.90 | 12.35 | 11.62 | +0.94 | 29.3% | 161 | 29.3% | -0.06 | — | — | 4.80 | — |
| — | 8.25 | 12.80 | 10.53 | +0.92 | 28.0% | 162 | 28.0% | -0.08 | — | — | 4.80 | — |
| — | 7.15 | 12.00 | 9.57 | +0.90 | 26.6% | 163 | 26.6% | -0.10 | — | — | 1.88 | — |
| — | 6.25 | 11.00 | 8.62 | +0.88 | 25.2% | 164 | 25.2% | -0.12 | — | — | 0.75 | — |
| — | 5.25 | 10.00 | 7.62 | +0.85 | 23.9% | 165 | 23.9% | -0.15 | 0.41 | 0.01 | 0.80 | — |
| — | 5.00 | 9.00 | 7.00 | +0.81 | 22.6% | 166 | 22.6% | -0.19 | — | — | 4.80 | — |
| — | 3.50 | 8.00 | 5.75 | +0.76 | 21.5% | 167 | 21.5% | -0.24 | — | — | 4.80 | — |
| — | 2.66 | 7.50 | 5.08 | +0.70 | 20.5% | 168 | 20.5% | -0.30 | — | — | 0.86 | — |
| — | 2.00 | 6.50 | 4.25 | +0.63 | 19.6% | 169 | 19.6% | -0.37 | — | — | 2.14 | — |
| — | 1.00 | 5.50 | 3.25 | +0.56 | 18.9% | 170 | 18.9% | -0.44 | 0.93 | 0.35 | 1.50 | — |
| — | 0.55 | 5.00 | 2.77 | +0.48 | 18.4% | 171 | 18.4% | -0.52 | — | — | 2.78 | — |
| — | — | 4.80 | — | +0.41 | 18.1% | 172 | 18.1% | -0.60 | 1.65 | 1.14 | 2.15 | — |
| — | 0.20 | 4.05 | 2.12 | +0.33 | 17.8% | 173 | 17.8% | -0.67 | 2.60 | 0.21 | 5.00 | — |
| — | 0.41 | 5.00 | 2.71 | +0.26 | 17.7% | 174 | 17.7% | -0.75 | 2.54 | 1.94 | 3.15 | — |
| — | 0.14 | 2.15 | 1.15 | +0.20 | 17.7% | 175 | 17.7% | -0.81 | 3.29 | 2.59 | 4.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 17.7% | 176 | 17.7% | -0.86 | 4.00 | 3.40 | 4.60 | — |
| — | — | 0.40 | — | +0.11 | 17.7% | 177 | 17.7% | -0.90 | 4.80 | 4.25 | 5.35 | — |
| — | — | 3.40 | — | +0.09 | 17.7% | 177.5 | 17.7% | -0.92 | 5.45 | 3.00 | 7.90 | — |
| — | 0.01 | 0.23 | 0.12 | +0.08 | 17.7% | 178 | 17.7% | -0.94 | 6.25 | 4.50 | 8.00 | — |
| — | — | 0.21 | — | +0.05 | 17.7% | 179 | 17.7% | -0.96 | 6.83 | 4.65 | 9.00 | — |
| — | 0.05 | 0.97 | 0.51 | +0.04 | 17.5% | 180 | 17.5% | -0.98 | 8.30 | 6.80 | 9.80 | — |
| — | — | 4.80 | — | +0.02 | 17.4% | 181 | 17.4% | -1.00 | 8.57 | 6.15 | 11.00 | — |
| — | — | 4.80 | — | +0.01 | 17.2% | 182 | 17.2% | -1.00 | 9.85 | 9.25 | 10.45 | — |
| — | — | 0.97 | — | +0.01 | 17.0% | 182.5 | 17.0% | -1.00 | 10.07 | 7.65 | 12.50 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 183 | 16.9% | -1.00 | 10.38 | 8.25 | 12.50 | — |
| — | — | 0.16 | — | +0.00 | 16.7% | 184 | 16.7% | -1.00 | 11.62 | 10.40 | 12.85 | — |
| — | — | 0.12 | — | +0.00 | 16.6% | 185 | 16.6% | -1.00 | 12.45 | 10.00 | 14.90 | — |
| — | — | 0.02 | — | +0.00 | 16.4% | 186 | 16.4% | -1.00 | 13.70 | 13.00 | 14.40 | — |
| — | — | 4.80 | — | +0.00 | 16.3% | 187 | 16.3% | -1.00 | 14.65 | 14.05 | 15.25 | — |
| — | — | 4.80 | — | +0.00 | 16.2% | 188 | 16.2% | -1.00 | 15.57 | 13.15 | 18.00 | — |
| — | — | 4.80 | — | +0.00 | 16.2% | 189 | 16.2% | -1.00 | 16.82 | 15.10 | 18.55 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.