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 | |
| — | 15.20 | 19.40 | 17.30 | — | — | 156 | 19.1% | -0.00 | — | — | 0.93 | — |
| — | 14.25 | 18.40 | 16.32 | — | — | 157 | 18.8% | -0.00 | — | — | 0.37 | — |
| — | 13.35 | 18.00 | 15.68 | — | — | 157.5 | 18.6% | -0.00 | — | — | 2.25 | — |
| — | 13.10 | 17.40 | 15.25 | +1.00 | 18.5% | 158 | 18.5% | -0.00 | — | — | 4.80 | — |
| — | 12.30 | 16.40 | 14.35 | +0.99 | 18.2% | 159 | 18.2% | -0.01 | — | — | 0.11 | — |
| — | 12.40 | 14.00 | 13.20 | +0.99 | 18.0% | 160 | 18.0% | -0.01 | — | — | 0.24 | — |
| — | 11.05 | 14.40 | 12.72 | +0.99 | 17.7% | 161 | 17.7% | -0.01 | — | — | 0.12 | — |
| — | 9.25 | 13.40 | 11.32 | +0.98 | 17.4% | 162 | 17.4% | -0.02 | — | — | 0.06 | — |
| — | 8.80 | 13.00 | 10.90 | +0.97 | 17.3% | 162.5 | 17.3% | -0.03 | — | — | 2.74 | — |
| — | 8.55 | 11.95 | 10.25 | +0.97 | 17.2% | 163 | 17.2% | -0.03 | — | — | 0.15 | — |
| — | 8.30 | 9.95 | 9.12 | +0.95 | 16.8% | 164 | 16.8% | -0.05 | — | — | 0.39 | — |
| — | 6.20 | 9.75 | 7.97 | +0.93 | 16.5% | 165 | 16.5% | -0.07 | — | — | 0.07 | — |
| — | 5.50 | 9.50 | 7.50 | +0.90 | 16.1% | 166 | 16.1% | -0.10 | — | — | 0.13 | — |
| — | 5.70 | 7.25 | 6.47 | +0.86 | 15.7% | 167 | 15.7% | -0.14 | 0.07 | 0.01 | 0.14 | — |
| — | 5.10 | 6.50 | 5.80 | +0.83 | 15.5% | 167.5 | 15.5% | -0.17 | — | — | 0.27 | — |
| — | 4.60 | 6.80 | 5.70 | +0.81 | 15.3% | 168 | 15.3% | -0.19 | 0.25 | 0.01 | 0.49 | — |
| — | 3.80 | 5.20 | 4.50 | +0.74 | 15.0% | 169 | 15.0% | -0.26 | — | — | 0.68 | — |
| — | 3.00 | 4.10 | 3.55 | +0.67 | 14.6% | 170 | 14.6% | -0.34 | 0.47 | 0.18 | 0.75 | — |
| — | 2.24 | 3.85 | 3.04 | — | — | 171 | 14.4% | -0.42 | 0.67 | 0.20 | 1.14 | — |
| — | 1.52 | 2.65 | 2.08 | — | — | 172 | 14.2% | -0.52 | 0.85 | 0.65 | 1.05 | — |
| — | 1.08 | 2.39 | 1.74 | +0.44 | 14.2% | 172.5 | 14.2% | -0.57 | 1.16 | 0.80 | 1.51 | — |
| — | 1.00 | 2.92 | 1.96 | — | — | 173 | — | — | 1.26 | 0.84 | 1.69 | — |
| — | 0.54 | 1.39 | 0.96 | +0.31 | 14.3% | 174 | 14.3% | -0.70 | 1.84 | 1.32 | 2.36 | — |
| — | 0.50 | 1.20 | 0.85 | +0.24 | 14.5% | 175 | 14.5% | -0.78 | 2.54 | 1.99 | 3.10 | — |
| — | 0.02 | 0.96 | 0.49 | +0.18 | 14.7% | 176 | — | — | 3.23 | 1.46 | 5.00 | — |
| — | — | 1.07 | — | — | — | 177 | — | — | 4.17 | 3.50 | 4.85 | — |
| — | 0.01 | 0.52 | 0.27 | — | — | 177.5 | — | — | 4.42 | 3.55 | 5.30 | — |
| — | — | 0.51 | — | — | — | 178 | — | — | 5.17 | 4.45 | 5.90 | — |
| — | — | 0.71 | — | — | — | 179 | — | — | 5.75 | 4.70 | 6.80 | — |
| — | — | 0.40 | — | — | — | 180 | — | — | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.21 | — | — | — | 181 | — | — | 8.03 | 7.15 | 8.90 | — |
| — | — | 0.34 | — | +0.02 | 16.4% | 182 | — | — | 8.82 | 7.75 | 9.90 | — |
| — | — | 0.28 | — | +0.01 | 16.6% | 183 | — | — | 9.93 | 8.95 | 10.90 | — |
| — | — | 0.39 | — | +0.01 | 16.7% | 184 | 16.7% | -1.00 | 10.75 | 9.65 | 11.85 | — |
| — | — | 0.59 | — | — | — | 185 | — | — | 11.97 | 9.80 | 14.15 | — |
| — | — | 0.38 | — | +0.00 | 17.1% | 186 | — | — | 12.75 | 11.45 | 14.05 | — |
| — | — | 0.66 | — | — | — | 187 | 17.3% | -1.00 | 13.85 | 12.30 | 15.40 | — |
| — | — | 4.80 | — | +0.00 | 17.5% | 188 | 17.5% | -1.00 | 14.97 | 12.80 | 17.15 | — |
| — | — | 0.37 | — | +0.00 | 17.7% | 189 | 17.7% | -1.00 | 16.00 | 13.80 | 18.20 | — |
| — | — | 0.57 | — | +0.00 | 18.0% | 190 | 18.0% | -1.00 | 16.75 | 15.65 | 17.85 | — |
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.