Spot 172.01
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 19.85 | 18.48 | +0.87 | 33.9% | 155 | 33.9% | -0.13 | 1.25 | 0.30 | 2.20 | — |
| — | 14.50 | 18.05 | 16.27 | +0.85 | 33.7% | 157 | 33.7% | -0.15 | — | — | 2.04 | — |
| — | 13.50 | 17.45 | 15.47 | +0.83 | 33.6% | 158 | 33.6% | -0.17 | — | — | 2.09 | — |
| — | 13.00 | 17.10 | 15.05 | +0.82 | 33.6% | 159 | 33.6% | -0.19 | — | — | 2.25 | — |
| — | 12.55 | 15.85 | 14.20 | +0.80 | 33.5% | 160 | 33.5% | -0.20 | 1.96 | 0.76 | 3.15 | — |
| — | 12.00 | 15.00 | 13.50 | +0.78 | 33.5% | 161 | 33.5% | -0.22 | 2.06 | 1.40 | 2.72 | — |
| — | 11.10 | 13.65 | 12.38 | +0.75 | 33.4% | 162.5 | 33.4% | -0.25 | 2.56 | 1.97 | 3.15 | — |
| — | 10.80 | 13.15 | 11.97 | +0.74 | 33.4% | 163 | 33.4% | -0.26 | 2.67 | 1.99 | 3.35 | — |
| — | 10.05 | 12.70 | 11.38 | +0.72 | 33.4% | 164 | 33.4% | -0.28 | 3.00 | 2.39 | 3.60 | — |
| — | 9.75 | 12.00 | 10.88 | +0.70 | 33.4% | 165 | 33.4% | -0.30 | 3.32 | 2.59 | 4.05 | — |
| — | 9.25 | 11.25 | 10.25 | +0.68 | 33.4% | 166 | 33.4% | -0.33 | 3.88 | 3.20 | 4.55 | — |
| — | 8.85 | 10.45 | 9.65 | +0.65 | 33.4% | 167 | 33.4% | -0.35 | 3.98 | 3.30 | 4.65 | — |
| — | 8.70 | 10.25 | 9.47 | +0.64 | 33.4% | 167.5 | 33.4% | -0.36 | 4.20 | 3.50 | 4.90 | — |
| — | 7.80 | 10.15 | 8.97 | +0.63 | 33.4% | 168 | 33.4% | -0.37 | 4.67 | 3.75 | 5.60 | — |
| — | 7.00 | 9.20 | 8.10 | +0.61 | 33.4% | 169 | 33.4% | -0.40 | 4.88 | 4.25 | 5.50 | — |
| — | 6.80 | 8.65 | 7.72 | +0.58 | 33.5% | 170 | 33.5% | -0.42 | 5.38 | 4.70 | 6.05 | — |
| — | 6.15 | 8.15 | 7.15 | +0.56 | 33.5% | 171 | 33.5% | -0.44 | 5.67 | 4.95 | 6.40 | — |
| — | 6.30 | 7.55 | 6.92 | +0.54 | 33.6% | 172 | 33.6% | -0.47 | 6.38 | 5.75 | 7.00 | — |
| — | 5.55 | 7.30 | 6.42 | +0.52 | 33.6% | 172.5 | 33.6% | -0.48 | 6.42 | 5.55 | 7.30 | — |
| — | 5.00 | 7.15 | 6.08 | +0.51 | 33.6% | 173 | 33.6% | -0.49 | 6.80 | 6.05 | 7.55 | — |
| — | 5.30 | 6.50 | 5.90 | +0.49 | 33.7% | 174 | 33.7% | -0.52 | 7.40 | 6.60 | 8.20 | — |
| — | 4.05 | 6.10 | 5.08 | +0.47 | 33.8% | 175 | 33.8% | -0.54 | 7.90 | 7.10 | 8.70 | — |
| — | 3.65 | 5.70 | 4.67 | +0.44 | 33.8% | 176 | 33.8% | -0.56 | 8.60 | 7.70 | 9.50 | — |
| — | 3.80 | 5.50 | 4.65 | +0.42 | 33.9% | 177 | 33.9% | -0.58 | 9.25 | 8.40 | 10.10 | — |
| — | 3.75 | 5.10 | 4.42 | +0.41 | 34.0% | 177.5 | 34.0% | -0.60 | 9.72 | 8.35 | 11.10 | — |
| — | 3.55 | 4.95 | 4.25 | +0.40 | 34.0% | 178 | 34.0% | -0.61 | 9.65 | 8.65 | 10.65 | — |
| — | 2.90 | 4.60 | 3.75 | +0.38 | 34.1% | 179 | 34.1% | -0.63 | 10.32 | 9.35 | 11.30 | — |
| — | 2.92 | 4.40 | 3.66 | +0.36 | 34.2% | 180 | 34.2% | -0.65 | 11.35 | 10.00 | 12.70 | — |
| — | 2.51 | 4.15 | 3.33 | +0.34 | 34.3% | 181 | 34.3% | -0.67 | 11.88 | 10.55 | 13.20 | — |
| — | 1.86 | 3.70 | 2.78 | +0.32 | 34.4% | 182 | 34.4% | -0.69 | 12.62 | 11.30 | 13.95 | — |
| — | 2.32 | 3.60 | 2.96 | +0.31 | 34.5% | 182.5 | 34.5% | -0.70 | 13.00 | 11.75 | 14.25 | — |
| — | 1.55 | 3.70 | 2.62 | +0.30 | 34.5% | 183 | 34.5% | -0.71 | 13.38 | 11.85 | 14.90 | — |
| — | 1.72 | 3.30 | 2.51 | +0.28 | 34.6% | 184 | 34.6% | -0.73 | 14.18 | 12.60 | 15.75 | — |
| — | 1.83 | 3.00 | 2.42 | +0.27 | 34.8% | 185 | 34.8% | -0.74 | 14.97 | 13.45 | 16.50 | — |
| — | 1.44 | 3.05 | 2.25 | +0.25 | 34.9% | 186 | 34.9% | -0.76 | 15.78 | 14.20 | 17.35 | — |
| — | 0.72 | 3.55 | 2.13 | +0.23 | 35.0% | 187 | 35.0% | -0.78 | 16.27 | 14.70 | 17.85 | — |
| — | 1.13 | 3.70 | 2.42 | +0.23 | 35.1% | 187.5 | 35.1% | -0.79 | 16.93 | 15.05 | 18.80 | — |
| — | 1.00 | 2.73 | 1.86 | +0.22 | 35.2% | 188 | 35.2% | -0.79 | 17.15 | 15.35 | 18.95 | — |
| — | 0.41 | 2.99 | 1.70 | +0.20 | 35.3% | 189 | 35.3% | -0.81 | 18.30 | 16.50 | 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.