Spot 172.95
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.20 | 18.75 | 17.48 | +1.00 | 21.6% | 156 | 21.6% | -0.00 | — | — | 0.02 | — |
| — | 15.20 | 18.00 | 16.60 | +1.00 | 21.2% | 157 | 21.2% | -0.00 | — | — | 0.02 | — |
| — | 14.50 | 17.65 | 16.07 | +1.00 | 21.0% | 157.5 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 13.90 | 16.45 | 15.18 | +1.00 | 20.8% | 158 | 20.8% | -0.00 | — | — | 0.02 | — |
| — | 13.20 | 15.95 | 14.57 | +1.00 | 20.5% | 159 | 20.5% | -0.00 | — | — | 0.02 | — |
| — | 12.40 | 13.85 | 13.12 | +1.00 | 20.1% | 160 | 20.1% | -0.00 | — | — | 0.02 | — |
| — | 11.40 | 13.00 | 12.20 | +1.00 | 19.8% | 161 | 19.8% | -0.00 | — | — | 0.02 | — |
| — | 10.20 | 13.00 | 11.60 | +1.00 | 19.6% | 162 | 19.6% | -0.00 | — | — | 0.02 | — |
| — | 9.70 | 12.50 | 11.10 | +1.00 | 19.5% | 162.5 | 19.5% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 10.90 | 10.12 | +1.00 | 19.3% | 163 | 19.3% | -0.00 | — | — | 0.02 | — |
| — | 8.05 | 11.05 | 9.55 | +0.99 | 19.1% | 164 | 19.1% | -0.01 | — | — | 0.04 | — |
| — | 6.75 | 9.50 | 8.12 | +0.99 | 19.0% | 165 | 19.0% | -0.01 | — | — | 0.02 | — |
| — | 6.40 | 7.90 | 7.15 | +0.97 | 18.8% | 166 | 18.8% | -0.03 | — | — | 0.45 | — |
| — | 5.35 | 7.00 | 6.17 | +0.95 | 18.7% | 167 | 18.7% | -0.05 | — | — | 0.02 | — |
| — | 4.25 | 7.20 | 5.72 | +0.93 | 18.6% | 167.5 | 18.6% | -0.07 | — | — | 0.07 | — |
| — | 3.70 | 6.70 | 5.20 | +0.90 | 18.6% | 168 | 18.6% | -0.10 | — | — | 0.04 | — |
| — | 3.15 | 5.75 | 4.45 | +0.84 | 18.5% | 169 | 18.5% | -0.17 | 0.03 | 0.01 | 0.05 | — |
| — | 2.45 | 3.85 | 3.15 | +0.74 | 18.5% | 170 | 18.5% | -0.26 | 0.14 | 0.05 | 0.24 | — |
| — | 1.70 | 3.10 | 2.40 | +0.61 | 18.2% | 171 | 18.2% | -0.39 | 0.34 | 0.10 | 0.58 | — |
| — | 0.83 | 1.91 | 1.37 | +0.46 | 17.5% | 172 | 17.5% | -0.55 | 0.37 | 0.09 | 0.65 | — |
| — | 0.66 | 1.77 | 1.22 | +0.38 | 17.3% | 172.5 | 17.3% | -0.62 | 0.61 | 0.26 | 0.96 | — |
| — | 0.35 | 1.29 | 0.82 | +0.31 | 17.2% | 173 | 17.2% | -0.70 | 0.83 | 0.39 | 1.28 | — |
| — | — | 0.85 | — | +0.20 | 17.4% | 174 | 17.4% | -0.82 | 1.41 | 0.94 | 1.88 | — |
| — | 0.15 | 0.40 | 0.28 | +0.10 | 18.1% | 175 | 18.1% | -0.90 | 2.29 | 1.66 | 2.93 | — |
| — | — | 0.15 | — | +0.06 | 18.7% | 176 | — | — | 3.08 | 2.30 | 3.85 | — |
| — | — | 0.11 | — | — | — | 177 | — | — | 4.08 | 3.45 | 4.70 | — |
| — | — | 0.14 | — | +0.02 | 19.1% | 177.5 | 19.1% | -0.99 | 4.47 | 3.75 | 5.20 | — |
| — | — | 0.06 | — | — | — | 178 | 19.2% | -1.00 | 5.05 | 4.40 | 5.70 | — |
| — | — | 0.45 | — | — | — | 179 | — | — | 5.75 | 4.65 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 19.6% | 180 | 19.6% | -1.00 | 6.75 | 5.65 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 181 | — | — | 7.95 | 7.20 | 8.70 | — |
| — | — | 0.02 | — | — | — | 182 | — | — | 9.00 | 8.20 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 183 | — | — | 9.38 | 7.95 | 10.80 | — |
| — | — | 0.02 | — | — | — | 184 | — | — | 11.00 | 10.20 | 11.80 | — |
| — | — | 0.02 | — | — | — | 185 | 21.1% | -1.00 | 12.00 | 11.20 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 186 | — | — | 13.00 | 12.20 | 13.80 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 187 | — | — | 14.18 | 13.35 | 15.00 | — |
| — | — | 0.02 | — | — | — | 188 | 22.2% | -1.00 | 14.97 | 14.20 | 15.75 | — |
| — | — | 0.02 | — | — | — | 189 | — | — | 15.60 | 13.95 | 17.25 | — |
| — | — | 0.02 | — | — | — | 190 | — | — | 16.77 | 14.95 | 18.60 | — |
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.