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 | |
| — | 12.45 | 16.70 | 14.57 | +0.96 | 24.5% | 158 | 24.5% | -0.06 | — | — | 4.80 | — |
| — | 12.55 | 14.55 | 13.55 | +0.95 | 23.8% | 159 | 23.8% | -0.07 | — | — | 4.80 | — |
| — | 10.25 | 15.00 | 12.62 | +0.93 | 23.2% | 160 | 23.2% | -0.09 | — | — | 1.20 | — |
| — | 10.70 | 12.40 | 11.55 | +0.92 | 22.6% | 161 | 22.6% | -0.11 | — | — | 4.80 | — |
| — | 8.25 | 13.00 | 10.62 | +0.90 | 22.0% | 162 | 22.0% | -0.13 | — | — | 1.33 | — |
| — | 9.00 | 11.35 | 10.18 | +0.89 | 21.7% | 162.5 | 21.7% | -0.14 | — | — | 4.80 | — |
| — | 7.30 | 12.00 | 9.65 | +0.87 | 21.4% | 163 | 21.4% | -0.15 | — | — | 4.80 | — |
| — | 7.40 | 10.10 | 8.75 | +0.84 | 20.9% | 164 | 20.9% | -0.18 | — | — | 4.80 | — |
| — | 7.10 | 8.50 | 7.80 | +0.81 | 20.3% | 165 | 20.3% | -0.22 | — | — | 4.80 | — |
| — | 4.50 | 9.35 | 6.92 | +0.77 | 19.8% | 166 | 19.8% | -0.26 | — | — | 4.80 | — |
| — | 4.05 | 7.60 | 5.83 | +0.72 | 19.4% | 167 | 19.4% | -0.31 | — | — | 4.80 | — |
| — | 3.85 | 6.15 | 5.00 | +0.67 | 19.0% | 168 | 19.0% | -0.36 | — | — | 4.80 | — |
| — | 2.06 | 7.00 | 4.53 | +0.61 | 18.6% | 169 | 18.6% | -0.42 | — | — | 4.35 | — |
| — | 3.10 | 4.25 | 3.67 | — | — | 170 | 26.6% | -0.48 | 2.57 | 0.19 | 4.95 | — |
| — | 0.88 | 5.40 | 3.14 | — | — | 171 | — | — | — | — | 4.80 | — |
| — | 0.16 | 5.00 | 2.58 | — | — | 172 | — | — | 2.60 | 0.25 | 4.95 | — |
| — | — | 4.65 | — | — | — | 173 | — | — | 2.62 | 0.30 | 4.95 | — |
| — | 0.10 | 3.70 | 1.90 | — | — | 174 | — | — | 3.45 | 1.00 | 5.90 | — |
| — | 0.05 | 2.91 | 1.48 | — | — | 175 | — | — | 3.95 | 3.30 | 4.60 | — |
| — | — | 4.40 | — | — | — | 176 | — | — | 4.70 | 4.00 | 5.40 | — |
| — | — | 1.21 | — | — | — | 177 | — | — | 5.47 | 4.60 | 6.35 | — |
| — | 0.18 | 0.65 | 0.41 | — | — | 177.5 | — | — | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | — | — | 178 | — | — | 6.42 | 4.50 | 8.35 | — |
| — | — | 4.80 | — | — | — | 179 | — | — | 7.25 | 5.00 | 9.50 | — |
| — | — | 3.25 | — | — | — | 180 | — | — | 8.12 | 6.15 | 10.10 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | 9.12 | 8.50 | 9.75 | — |
| — | — | 4.80 | — | — | — | 182 | — | — | 10.07 | 9.45 | 10.70 | — |
| — | — | 1.75 | — | — | — | 182.5 | — | — | 10.65 | 9.95 | 11.35 | — |
| — | — | 4.80 | — | — | — | 183 | — | — | 10.97 | 8.55 | 13.40 | — |
| — | — | 4.80 | — | — | — | 184 | — | — | 11.93 | 9.55 | 14.30 | — |
| — | — | 4.80 | — | +0.01 | 18.3% | 185 | 18.3% | -0.99 | 13.18 | 12.15 | 14.20 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 186 | 18.5% | -0.99 | 14.05 | 11.90 | 16.20 | — |
| — | — | 4.80 | — | +0.01 | 18.8% | 187 | 18.8% | -0.99 | 14.88 | 12.50 | 17.25 | — |
| — | — | 4.80 | — | +0.01 | 18.9% | 187.5 | — | — | 15.45 | 13.00 | 17.90 | — |
| — | — | 4.80 | — | +0.01 | 19.0% | 188 | 19.0% | -1.00 | 15.93 | 13.50 | 18.35 | — |
| — | — | 4.80 | — | +0.00 | 19.3% | 189 | — | — | 17.00 | 16.10 | 17.90 | — |
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.