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 | |
| — | 15.95 | 18.30 | 17.12 | +1.00 | 45.4% | 155 | 45.4% | -0.00 | — | — | 0.27 | — |
| — | 14.95 | 17.05 | 16.00 | +0.99 | 44.9% | 156 | 44.9% | -0.01 | — | — | 0.29 | — |
| — | 14.00 | 16.35 | 15.18 | +0.99 | 44.5% | 157 | 44.5% | -0.01 | — | — | 0.15 | — |
| — | 13.45 | 15.90 | 14.68 | +0.99 | 44.3% | 157.5 | 44.3% | -0.01 | — | — | 0.31 | — |
| — | 13.05 | 15.55 | 14.30 | +0.99 | 44.1% | 158 | 44.1% | -0.01 | — | — | 0.14 | — |
| — | 12.10 | 14.45 | 13.28 | +0.98 | 43.7% | 159 | 43.7% | -0.02 | — | — | 0.16 | — |
| — | 10.75 | 13.90 | 12.32 | +0.97 | 43.4% | 160 | 43.4% | -0.03 | — | — | 0.17 | — |
| — | 10.25 | 12.25 | 11.25 | +0.96 | 43.0% | 161 | 43.0% | -0.04 | — | — | 0.30 | — |
| — | 9.25 | 11.45 | 10.35 | +0.95 | 42.7% | 162 | 42.7% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 8.40 | 10.50 | 9.45 | +0.94 | 42.5% | 162.5 | 42.5% | -0.06 | 0.17 | 0.06 | 0.27 | — |
| — | 8.40 | 10.50 | 9.45 | +0.93 | 42.3% | 163 | 42.3% | -0.07 | 0.18 | 0.13 | 0.23 | — |
| — | 7.75 | 9.25 | 8.50 | +0.90 | 42.0% | 164 | 42.0% | -0.10 | 0.36 | 0.22 | 0.51 | — |
| — | 6.10 | 8.60 | 7.35 | +0.87 | 41.8% | 165 | 41.8% | -0.13 | 0.39 | 0.30 | 0.48 | — |
| — | 6.15 | 7.80 | 6.97 | +0.84 | 41.5% | 166 | 41.5% | -0.16 | 0.51 | 0.27 | 0.74 | — |
| — | 4.45 | 6.85 | 5.65 | +0.80 | 41.2% | 167 | 41.2% | -0.20 | 0.68 | 0.38 | 0.97 | — |
| — | 4.00 | 6.55 | 5.28 | +0.78 | 41.1% | 167.5 | 41.1% | -0.23 | 0.77 | 0.45 | 1.08 | — |
| — | 4.65 | 5.65 | 5.15 | +0.75 | 41.0% | 168 | 41.0% | -0.25 | 0.92 | 0.65 | 1.18 | — |
| — | 3.10 | 5.00 | 4.05 | +0.70 | 40.8% | 169 | 40.8% | -0.30 | 1.09 | 0.74 | 1.44 | — |
| — | 3.05 | 4.25 | 3.65 | +0.64 | 40.6% | 170 | 40.6% | -0.37 | 1.46 | 1.09 | 1.82 | — |
| — | 1.74 | 3.55 | 2.65 | +0.58 | 40.4% | 171 | 40.4% | -0.42 | 1.81 | 1.40 | 2.22 | — |
| — | 2.14 | 2.81 | 2.48 | +0.52 | 40.2% | 172 | 40.2% | -0.48 | 2.37 | 2.05 | 2.68 | — |
| — | 1.73 | 2.76 | 2.25 | +0.49 | 40.1% | 172.5 | 40.1% | -0.51 | 2.50 | 2.10 | 2.90 | — |
| — | 1.71 | 2.29 | 2.00 | +0.45 | 40.0% | 173 | 40.0% | -0.55 | 2.83 | 2.32 | 3.35 | — |
| — | 1.28 | 1.85 | 1.56 | +0.39 | 39.8% | 174 | 39.8% | -0.61 | 3.75 | 2.80 | 4.70 | — |
| — | 0.95 | 1.52 | 1.24 | +0.33 | 39.7% | 175 | 39.7% | -0.67 | 4.03 | 3.50 | 4.55 | — |
| — | 0.68 | 1.27 | 0.97 | +0.28 | 39.6% | 176 | 39.6% | -0.73 | 5.28 | 4.40 | 6.15 | — |
| — | 0.46 | 0.94 | 0.70 | +0.23 | 39.5% | 177 | 39.5% | -0.78 | 5.58 | 4.95 | 6.20 | — |
| — | 0.37 | 0.73 | 0.55 | — | — | 178 | — | — | 6.67 | 5.45 | 7.90 | — |
| — | 0.17 | 0.76 | 0.47 | — | — | 179 | — | — | 7.97 | 6.50 | 9.45 | — |
| — | 0.16 | 0.58 | 0.37 | — | — | 180 | — | — | 8.12 | 7.65 | 8.60 | — |
| — | 0.10 | 0.38 | 0.24 | — | — | 181 | 39.1% | -0.92 | 9.10 | 8.00 | 10.20 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 39.1% | 182 | 39.1% | -0.94 | 10.22 | 9.15 | 11.30 | — |
| — | 0.05 | 0.32 | 0.18 | +0.05 | 39.1% | 183 | 39.1% | -0.96 | 11.10 | 10.10 | 12.10 | — |
| — | — | 0.27 | — | +0.03 | 39.1% | 184 | 39.1% | -0.97 | 11.55 | 9.75 | 13.35 | — |
| — | — | 0.75 | — | +0.02 | 39.1% | 185 | 39.1% | -0.98 | 12.97 | 11.65 | 14.30 | — |
| — | — | 0.95 | — | +0.02 | 39.1% | 186 | 39.1% | -0.99 | 14.07 | 12.80 | 15.35 | — |
| — | — | 0.28 | — | +0.01 | 39.1% | 187 | 39.1% | -1.00 | 15.00 | 13.80 | 16.20 | — |
| — | — | 0.75 | — | +0.01 | 39.1% | 187.5 | 39.1% | -1.00 | 15.47 | 14.30 | 16.65 | — |
| — | — | 0.21 | — | +0.01 | 39.1% | 188 | 39.1% | -1.00 | 15.70 | 14.00 | 17.40 | — |
| — | — | 0.75 | — | +0.00 | 39.2% | 189 | 39.2% | -1.00 | 16.98 | 15.80 | 18.15 | — |
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.