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 | |
| — | 18.05 | 21.45 | 19.75 | +0.85 | 18.1% | 156 | 18.1% | -0.17 | 1.32 | 0.46 | 2.19 | — |
| — | 17.85 | 19.40 | 18.62 | +0.83 | 18.0% | 157 | 18.0% | -0.18 | 1.76 | 1.21 | 2.31 | — |
| — | 17.05 | 19.55 | 18.30 | +0.82 | 17.8% | 158 | 17.8% | -0.19 | 1.77 | 1.42 | 2.13 | — |
| — | 16.25 | 19.10 | 17.68 | +0.80 | 17.7% | 159 | 17.7% | -0.21 | 2.00 | 0.84 | 3.15 | — |
| — | 15.45 | 16.95 | 16.20 | +0.79 | 17.6% | 160 | 17.6% | -0.22 | 2.25 | 1.44 | 3.05 | — |
| — | 14.70 | 16.35 | 15.53 | +0.77 | 17.5% | 161 | 17.5% | -0.24 | 2.35 | 2.00 | 2.71 | — |
| — | 14.10 | 16.35 | 15.22 | +0.76 | 17.4% | 162 | 17.4% | -0.26 | 2.46 | 2.01 | 2.92 | — |
| — | 13.15 | 15.60 | 14.38 | +0.74 | 17.3% | 163 | 17.3% | -0.28 | 2.68 | 2.16 | 3.20 | — |
| — | 12.30 | 15.50 | 13.90 | +0.72 | 17.2% | 164 | 17.2% | -0.30 | 3.15 | 2.50 | 3.80 | — |
| — | 11.70 | 13.20 | 12.45 | +0.70 | 17.1% | 165 | 17.1% | -0.32 | 3.17 | 2.63 | 3.70 | — |
| — | 11.25 | 12.50 | 11.88 | +0.68 | 17.0% | 166 | 17.0% | -0.34 | 4.38 | 2.77 | 6.00 | — |
| — | 10.40 | 11.80 | 11.10 | +0.66 | 16.9% | 167 | 16.9% | -0.36 | 3.90 | 3.50 | 4.30 | — |
| — | 9.05 | 11.25 | 10.15 | +0.64 | 16.8% | 168 | 16.8% | -0.38 | 4.53 | 2.70 | 6.35 | — |
| — | 8.80 | 12.15 | 10.47 | +0.61 | 16.7% | 169 | 16.7% | -0.40 | 4.75 | 2.64 | 6.85 | — |
| — | 8.90 | 9.85 | 9.38 | +0.59 | 16.7% | 170 | 16.7% | -0.43 | 4.83 | 4.15 | 5.50 | — |
| — | 5.90 | 7.00 | 6.45 | +0.48 | 16.4% | 175 | 16.4% | -0.54 | 7.30 | 6.75 | 7.85 | — |
| — | 4.00 | 4.90 | 4.45 | +0.37 | 16.3% | 180 | 16.3% | -0.66 | 10.45 | 8.55 | 12.35 | — |
| — | 2.43 | 3.80 | 3.12 | +0.27 | 16.3% | 185 | 16.3% | -0.77 | 14.07 | 12.40 | 15.75 | — |
| — | 1.47 | 2.46 | 1.97 | +0.19 | 16.4% | 190 | 16.4% | -0.86 | 18.02 | 15.95 | 20.10 | — |
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.