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 | |
| — | 16.10 | 18.40 | 17.25 | +0.97 | 34.2% | 155 | — | — | 0.24 | 0.02 | 0.47 | — |
| — | 15.25 | 17.45 | 16.35 | — | — | 156 | 34.1% | -0.04 | — | — | 0.62 | — |
| — | 13.40 | 16.55 | 14.97 | — | — | 157 | — | — | 0.29 | 0.11 | 0.48 | — |
| — | 13.75 | 15.95 | 14.85 | — | — | 157.5 | 33.9% | -0.05 | 0.29 | 0.02 | 0.57 | — |
| — | 13.00 | 15.75 | 14.38 | +0.94 | 33.8% | 158 | 33.8% | -0.06 | — | — | 0.78 | — |
| — | 13.00 | 14.55 | 13.78 | +0.93 | 33.7% | 159 | 33.7% | -0.07 | 0.39 | 0.07 | 0.71 | — |
| — | 11.95 | 13.65 | 12.80 | +0.91 | 33.6% | 160 | 33.6% | -0.09 | 0.52 | 0.33 | 0.70 | — |
| — | 11.10 | 12.80 | 11.95 | +0.90 | 33.6% | 161 | 33.6% | -0.11 | 0.81 | 0.37 | 1.25 | — |
| — | 10.10 | 11.75 | 10.93 | +0.87 | 33.5% | 162 | 33.5% | -0.13 | 0.98 | 0.42 | 1.55 | — |
| — | 9.15 | 11.50 | 10.32 | +0.86 | 33.5% | 162.5 | 33.5% | -0.14 | 0.75 | 0.35 | 1.15 | — |
| — | 9.15 | 10.95 | 10.05 | +0.85 | 33.5% | 163 | 33.5% | -0.15 | 0.89 | 0.58 | 1.20 | — |
| — | 8.55 | 10.10 | 9.32 | +0.82 | 33.4% | 164 | 33.4% | -0.18 | 1.11 | 0.82 | 1.40 | — |
| — | 7.50 | 9.30 | 8.40 | +0.79 | 33.4% | 165 | 33.4% | -0.21 | 1.07 | 0.75 | 1.40 | — |
| — | 6.85 | 8.60 | 7.72 | +0.76 | 33.4% | 166 | 33.4% | -0.24 | 1.36 | 0.98 | 1.75 | — |
| — | 6.45 | 7.55 | 7.00 | +0.72 | 33.4% | 167 | 33.4% | -0.28 | 1.75 | 1.47 | 2.02 | — |
| — | 5.75 | 7.25 | 6.50 | +0.70 | 33.4% | 167.5 | 33.4% | -0.30 | 1.92 | 1.60 | 2.23 | — |
| — | 5.60 | 6.95 | 6.28 | +0.69 | 33.5% | 168 | 33.5% | -0.32 | 2.06 | 1.73 | 2.38 | — |
| — | 5.10 | 6.25 | 5.67 | +0.65 | 33.5% | 169 | 33.5% | -0.35 | 2.44 | 2.07 | 2.82 | — |
| — | 4.40 | 5.60 | 5.00 | +0.60 | 33.6% | 170 | 33.6% | -0.39 | 2.87 | 2.44 | 3.30 | — |
| — | 3.50 | 5.40 | 4.45 | +0.57 | 33.6% | 171 | 33.6% | -0.44 | 2.56 | 1.36 | 3.75 | — |
| — | 3.60 | 4.20 | 3.90 | +0.52 | 33.7% | 172 | 33.7% | -0.48 | 3.73 | 3.35 | 4.10 | — |
| — | 2.91 | 4.20 | 3.56 | +0.50 | 33.8% | 172.5 | 33.8% | -0.50 | 4.03 | 3.50 | 4.55 | — |
| — | 3.05 | 3.90 | 3.48 | +0.48 | 33.8% | 173 | 33.8% | -0.52 | 4.88 | 4.05 | 5.70 | — |
| — | 2.68 | 3.35 | 3.02 | +0.44 | 33.9% | 174 | 33.9% | -0.56 | 4.75 | 4.30 | 5.20 | — |
| — | 2.41 | 2.92 | 2.67 | +0.40 | 34.1% | 175 | 34.1% | -0.60 | 5.33 | 4.85 | 5.80 | — |
| — | 2.01 | 2.58 | 2.29 | +0.36 | 34.2% | 176 | 34.2% | -0.64 | 6.03 | 5.50 | 6.55 | — |
| — | 1.71 | 2.27 | 1.99 | +0.33 | 34.3% | 177 | 34.3% | -0.67 | 6.70 | 6.00 | 7.40 | — |
| — | 1.57 | 2.25 | 1.91 | +0.31 | 34.4% | 177.5 | 34.4% | -0.69 | 7.20 | 6.25 | 8.15 | — |
| — | 1.47 | 2.00 | 1.74 | +0.29 | 34.5% | 178 | 34.5% | -0.71 | 7.40 | 6.90 | 7.90 | — |
| — | 1.10 | 1.86 | 1.48 | +0.26 | 34.7% | 179 | 34.7% | -0.74 | 8.18 | 7.40 | 8.95 | — |
| — | 0.87 | 1.55 | 1.21 | +0.23 | 34.9% | 180 | 34.9% | -0.77 | 9.15 | 8.00 | 10.30 | — |
| — | 0.90 | 1.35 | 1.12 | +0.21 | 35.1% | 181 | 35.1% | -0.80 | 9.97 | 9.05 | 10.90 | — |
| — | 0.44 | 1.19 | 0.81 | +0.18 | 35.3% | 182 | 35.3% | -0.82 | 10.95 | 9.90 | 12.00 | — |
| — | 0.67 | 1.33 | 1.00 | +0.17 | 35.4% | 182.5 | 35.4% | -0.84 | 11.32 | 10.35 | 12.30 | — |
| — | 0.47 | 1.04 | 0.76 | +0.16 | 35.5% | 183 | 35.5% | -0.85 | 11.57 | 10.60 | 12.55 | — |
| — | 0.36 | 1.00 | 0.68 | +0.14 | 35.7% | 184 | 35.7% | -0.87 | 12.47 | 11.50 | 13.45 | — |
| — | 0.22 | 1.05 | 0.64 | +0.12 | 35.9% | 185 | 35.9% | -0.89 | 13.57 | 12.55 | 14.60 | — |
| — | 0.14 | 0.85 | 0.49 | +0.11 | 36.1% | 186 | 36.1% | -0.90 | 14.30 | 13.15 | 15.45 | — |
| — | — | 1.00 | — | +0.09 | 36.4% | 187 | 36.4% | -0.92 | 15.22 | 13.90 | 16.55 | — |
| — | — | 0.75 | — | +0.09 | 36.5% | 187.5 | 36.5% | -0.92 | 15.85 | 14.75 | 16.95 | — |
| — | 0.03 | 0.57 | 0.30 | +0.08 | 36.6% | 188 | 36.6% | -0.93 | 16.38 | 15.40 | 17.35 | — |
| — | — | 0.45 | — | +0.07 | 36.9% | 189 | 36.9% | -0.94 | 16.70 | 14.80 | 18.60 | — |
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.