Spot 172.05
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 35.30 | 33.02 | — | — | 140 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 25.75 | 30.35 | 28.05 | — | — | 145 | — | — | 0.14 | 0.07 | 0.22 | — |
| — | 24.85 | 30.45 | 27.65 | — | — | 146 | — | — | — | — | 0.26 | — |
| — | 24.40 | 29.50 | 26.95 | — | — | 147 | — | — | 0.14 | 0.13 | 0.16 | — |
| — | 22.85 | 28.45 | 25.65 | — | — | 148 | — | — | 0.20 | 0.18 | 0.23 | — |
| — | 21.75 | 26.40 | 24.07 | — | — | 149 | — | — | 0.20 | 0.16 | 0.25 | — |
| — | 22.05 | 25.00 | 23.52 | — | — | 150 | — | — | 0.26 | 0.24 | 0.28 | — |
| — | 18.80 | 23.55 | 21.18 | — | — | 152.5 | — | — | 0.31 | 0.29 | 0.33 | — |
| — | 17.30 | 18.25 | 17.77 | — | — | 155 | — | — | 0.45 | 0.38 | 0.51 | — |
| — | 14.80 | 16.90 | 15.85 | — | — | 157.5 | — | — | 0.64 | 0.58 | 0.70 | — |
| — | 12.45 | 13.80 | 13.12 | — | — | 160 | — | — | 0.96 | 0.95 | 0.98 | — |
| — | 10.60 | 11.35 | 10.97 | — | — | 162.5 | — | — | 1.41 | 1.36 | 1.45 | — |
| — | 8.95 | 9.40 | 9.18 | — | — | 165 | — | — | 2.00 | 1.95 | 2.05 | — |
| — | 7.30 | 7.65 | 7.47 | — | — | 167.5 | — | — | 2.81 | 2.73 | 2.89 | — |
| — | 5.85 | 6.15 | 6.00 | — | — | 170 | — | — | 3.80 | 3.70 | 3.90 | — |
| — | 4.60 | 4.80 | 4.70 | — | — | 172.5 | — | — | 5.03 | 4.95 | 5.10 | — |
| — | 3.60 | 3.80 | 3.70 | — | — | 175 | — | — | 6.53 | 6.40 | 6.65 | — |
| — | 2.73 | 2.90 | 2.81 | — | — | 177.5 | — | — | 8.20 | 7.95 | 8.45 | — |
| — | 2.15 | 2.19 | 2.17 | — | — | 180 | — | — | 9.97 | 9.80 | 10.15 | — |
| — | 1.62 | 1.69 | 1.66 | — | — | 182.5 | — | — | 11.97 | 11.75 | 12.20 | — |
| — | 1.20 | 1.27 | 1.24 | — | — | 185 | — | — | 14.55 | 13.70 | 15.40 | — |
| — | 0.90 | 0.95 | 0.93 | — | — | 187.5 | — | — | 16.02 | 15.45 | 16.60 | — |
| — | 0.65 | 0.71 | 0.68 | — | — | 190 | — | — | 18.55 | 18.25 | 18.85 | — |
| — | 0.52 | 0.54 | 0.53 | — | — | 192.5 | — | — | 21.05 | 20.25 | 21.85 | — |
| — | 0.37 | 0.40 | 0.39 | — | — | 195 | — | — | 23.15 | 21.95 | 24.35 | — |
| — | 0.28 | 0.31 | 0.29 | — | — | 197.5 | — | — | 25.20 | 23.85 | 26.55 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 200 | — | — | 27.68 | 26.85 | 28.50 | — |
| — | 0.16 | 0.20 | 0.18 | — | — | 202.5 | — | — | 29.52 | 27.80 | 31.25 | 6 |
| — | 0.11 | 0.17 | 0.14 | — | — | 205 | — | — | 33.45 | 31.75 | 35.15 | 63 |
| 630 | 0.06 | 0.25 | 0.15 | — | — | 207.5 | — | — | 35.35 | 32.85 | 37.85 | 2 |
| 5,987 | 0.09 | 0.12 | 0.10 | — | — | 210 | — | — | 38.23 | 36.30 | 40.15 | 2,209 |
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.