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 | |
| — | 22.65 | 24.80 | 23.73 | +0.75 | 32.3% | 155 | 32.3% | -0.25 | 5.55 | 5.05 | 6.05 | — |
| — | 21.90 | 24.25 | 23.07 | +0.74 | 32.2% | 156 | 32.2% | -0.26 | 5.85 | 5.35 | 6.35 | — |
| — | 21.25 | 23.55 | 22.40 | +0.73 | 32.2% | 157 | 32.2% | -0.27 | 6.17 | 5.70 | 6.65 | — |
| — | 20.55 | 23.10 | 21.82 | +0.72 | 32.1% | 158 | 32.1% | -0.28 | 6.50 | 6.00 | 7.00 | — |
| — | 19.50 | 22.70 | 21.10 | +0.71 | 32.0% | 159 | 32.0% | -0.29 | 6.85 | 6.35 | 7.35 | — |
| — | 19.40 | 21.55 | 20.48 | +0.70 | 32.0% | 160 | 32.0% | -0.30 | 7.33 | 6.75 | 7.90 | — |
| — | 19.00 | 20.75 | 19.88 | +0.69 | 31.9% | 161 | 31.9% | -0.32 | 7.70 | 7.10 | 8.30 | — |
| — | 18.15 | 20.45 | 19.30 | +0.68 | 31.9% | 162 | 31.9% | -0.33 | 7.92 | 7.45 | 8.40 | — |
| — | 17.55 | 19.75 | 18.65 | +0.67 | 31.8% | 163 | 31.8% | -0.34 | 8.15 | 7.20 | 9.10 | — |
| — | 17.00 | 19.05 | 18.02 | +0.66 | 31.8% | 164 | 31.8% | -0.35 | 8.85 | 8.20 | 9.50 | — |
| — | 16.70 | 18.40 | 17.55 | +0.65 | 31.7% | 165 | 31.7% | -0.36 | 9.15 | 8.60 | 9.70 | — |
| — | 15.80 | 18.25 | 17.02 | +0.63 | 31.7% | 166 | 31.7% | -0.38 | 9.57 | 9.00 | 10.15 | — |
| — | 15.30 | 17.55 | 16.43 | +0.62 | 31.7% | 167 | 31.7% | -0.39 | 10.00 | 9.25 | 10.75 | — |
| — | 15.10 | 16.80 | 15.95 | +0.61 | 31.6% | 168 | 31.6% | -0.40 | 10.45 | 9.70 | 11.20 | — |
| — | 14.55 | 16.30 | 15.43 | +0.60 | 31.6% | 169 | 31.6% | -0.41 | 10.95 | 10.15 | 11.75 | — |
| — | 13.50 | 15.50 | 14.50 | +0.59 | 31.6% | 170 | 31.6% | -0.42 | 11.55 | 10.85 | 12.25 | — |
| — | 13.45 | 15.20 | 14.32 | +0.57 | 31.6% | 171 | 31.6% | -0.44 | 12.00 | 11.35 | 12.65 | — |
| — | 12.95 | 14.85 | 13.90 | +0.56 | 31.6% | 172 | 31.6% | -0.45 | 12.50 | 11.85 | 13.15 | — |
| — | 11.85 | 14.35 | 13.10 | +0.55 | 31.5% | 173 | 31.5% | -0.46 | 13.00 | 12.35 | 13.65 | — |
| — | 12.30 | 13.50 | 12.90 | +0.54 | 31.5% | 174 | 31.5% | -0.47 | 13.57 | 12.90 | 14.25 | — |
| — | 11.85 | 13.10 | 12.47 | +0.53 | 31.5% | 175 | 31.5% | -0.49 | 14.03 | 13.55 | 14.50 | — |
| — | 11.45 | 12.80 | 12.12 | +0.52 | 31.5% | 176 | 31.5% | -0.50 | 14.68 | 14.00 | 15.35 | — |
| — | 10.85 | 12.35 | 11.60 | +0.50 | 31.5% | 177 | 31.5% | -0.51 | 15.22 | 14.55 | 15.90 | — |
| — | 9.85 | 11.05 | 10.45 | +0.47 | 31.5% | 180 | 31.5% | -0.55 | 17.07 | 16.35 | 17.80 | — |
| — | 8.05 | 9.40 | 8.72 | +0.41 | 31.5% | 185 | 31.5% | -0.61 | 20.20 | 19.30 | 21.10 | — |
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.