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 | |
| — | 16.15 | 19.50 | 17.82 | +0.98 | 17.6% | 156 | 17.6% | -0.03 | — | — | 0.52 | — |
| — | 15.10 | 17.70 | 16.40 | +0.98 | 17.4% | 157 | 17.4% | -0.04 | — | — | 0.94 | — |
| — | 14.55 | 17.85 | 16.20 | +0.97 | 17.3% | 157.5 | 17.3% | -0.04 | — | — | 2.18 | — |
| — | 14.25 | 17.40 | 15.82 | +0.97 | 17.2% | 158 | 17.2% | -0.05 | — | — | 0.60 | — |
| — | 13.45 | 16.50 | 14.97 | +0.96 | 17.1% | 159 | 17.1% | -0.06 | — | — | 0.66 | — |
| — | 11.65 | 15.40 | 13.53 | +0.94 | 16.9% | 160 | 16.9% | -0.07 | — | — | 0.75 | — |
| — | 11.40 | 14.35 | 12.88 | +0.93 | 16.7% | 161 | 16.7% | -0.09 | — | — | 0.81 | — |
| — | 10.55 | 12.60 | 11.57 | +0.91 | 16.6% | 162 | 16.6% | -0.11 | — | — | 0.88 | — |
| — | 10.15 | 12.55 | 11.35 | +0.90 | 16.5% | 162.5 | 16.5% | -0.13 | — | — | 0.97 | — |
| — | 9.65 | 12.20 | 10.93 | +0.89 | 16.5% | 163 | 16.5% | -0.14 | — | — | 0.81 | — |
| — | 7.90 | 10.45 | 9.18 | +0.86 | 16.4% | 164 | 16.4% | -0.17 | 0.62 | 0.19 | 1.05 | — |
| — | 6.90 | 9.70 | 8.30 | +0.82 | 16.3% | 165 | 16.3% | -0.20 | 0.87 | 0.17 | 1.57 | — |
| — | 6.25 | 8.85 | 7.55 | +0.79 | 16.2% | 166 | 16.2% | -0.24 | 0.86 | 0.42 | 1.31 | — |
| — | 6.00 | 8.10 | 7.05 | +0.75 | 16.1% | 167 | 16.1% | -0.28 | — | — | 4.80 | — |
| — | 5.25 | 8.35 | 6.80 | +0.72 | 16.1% | 167.5 | 16.1% | -0.30 | — | — | 4.80 | — |
| — | 4.45 | 8.50 | 6.47 | +0.70 | 16.1% | 168 | 16.1% | -0.32 | 1.09 | 0.49 | 1.70 | — |
| — | 4.20 | 6.25 | 5.22 | +0.65 | 16.0% | 169 | 16.0% | -0.37 | 1.40 | 0.83 | 1.97 | — |
| — | 3.05 | 6.65 | 4.85 | +0.60 | 16.0% | 170 | 16.0% | -0.42 | 2.05 | 1.42 | 2.68 | — |
| — | 2.59 | 5.45 | 4.02 | +0.55 | 16.0% | 171 | 16.0% | -0.47 | 2.21 | 1.79 | 2.64 | — |
| — | 3.05 | 4.05 | 3.55 | +0.50 | 16.0% | 172 | 16.0% | -0.52 | 2.42 | 1.64 | 3.20 | — |
| — | 2.78 | 3.90 | 3.34 | +0.48 | 16.0% | 172.5 | 16.0% | -0.54 | 2.77 | 2.10 | 3.45 | — |
| — | 2.22 | 3.75 | 2.98 | +0.45 | 16.0% | 173 | 16.0% | -0.57 | 3.40 | 2.55 | 4.25 | — |
| — | 1.83 | 3.55 | 2.69 | +0.40 | 16.1% | 174 | 16.1% | -0.61 | 3.55 | 2.80 | 4.30 | — |
| — | 1.70 | 2.49 | 2.10 | +0.36 | 16.1% | 175 | 16.1% | -0.66 | 3.85 | 1.65 | 6.05 | — |
| — | 0.53 | 2.31 | 1.42 | +0.31 | 16.2% | 176 | 16.2% | -0.70 | 5.28 | 3.35 | 7.20 | — |
| — | 0.54 | 1.99 | 1.26 | +0.27 | 16.2% | 177 | 16.2% | -0.74 | 5.72 | 3.85 | 7.60 | — |
| — | 0.34 | 1.94 | 1.14 | +0.25 | 16.3% | 177.5 | 16.3% | -0.76 | 6.03 | 4.90 | 7.15 | — |
| — | 0.25 | 1.92 | 1.08 | +0.24 | 16.3% | 178 | 16.3% | -0.78 | 6.62 | 4.75 | 8.50 | — |
| — | — | 1.41 | — | +0.20 | 16.4% | 179 | 16.4% | -0.81 | 7.45 | 5.40 | 9.50 | — |
| — | 0.22 | 1.26 | 0.74 | +0.18 | 16.5% | 180 | 16.5% | -0.84 | 7.80 | 6.70 | 8.90 | — |
| — | — | 1.05 | — | +0.15 | 16.7% | 181 | 16.7% | -0.86 | 8.82 | 7.40 | 10.25 | — |
| — | — | 0.91 | — | +0.13 | 16.8% | 182 | 16.8% | -0.88 | 9.40 | 8.05 | 10.75 | — |
| — | — | 4.80 | — | +0.11 | 16.9% | 183 | 16.9% | -0.90 | 10.40 | 9.10 | 11.70 | — |
| — | — | 4.45 | — | +0.09 | 17.1% | 184 | 17.1% | -0.92 | 11.32 | 10.00 | 12.65 | — |
| — | — | 3.25 | — | +0.08 | 17.2% | 185 | 17.2% | -0.93 | 12.30 | 10.35 | 14.25 | — |
| — | — | 4.80 | — | +0.07 | 17.4% | 186 | 17.4% | -0.94 | 13.28 | 11.40 | 15.15 | — |
| — | — | 4.80 | — | +0.06 | 17.6% | 187 | 17.6% | -0.95 | 14.32 | 12.35 | 16.30 | — |
| — | — | 4.80 | — | +0.05 | 17.8% | 188 | 17.8% | -0.96 | 15.43 | 13.00 | 17.85 | — |
| — | — | 4.80 | — | +0.04 | 17.9% | 189 | 17.9% | -0.97 | 16.38 | 14.30 | 18.45 | — |
| — | — | 4.80 | — | +0.03 | 18.1% | 190 | 18.1% | -0.97 | 17.30 | 15.20 | 19.40 | — |
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.