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 | |
| 16 | 31.80 | 37.70 | 34.75 | — | — | 138 | — | — | 0.34 | 0.25 | 0.43 | 90 |
| 7 | 32.40 | 37.80 | 35.10 | — | — | 139 | — | — | 0.38 | 0.34 | 0.42 | 37 |
| 54 | 29.65 | 37.05 | 33.35 | — | — | 140 | — | — | 0.24 | 0.02 | 0.47 | 274 |
| 3 | 30.60 | 35.85 | 33.23 | — | — | 141 | — | — | 0.34 | 0.12 | 0.55 | 68 |
| 13 | 27.70 | 35.00 | 31.35 | — | — | 142 | — | — | 0.52 | 0.21 | 0.82 | 261 |
| 20 | 27.10 | 33.95 | 30.52 | — | — | 143 | — | — | 0.56 | 0.51 | 0.60 | 119 |
| 42 | 26.30 | 33.05 | 29.68 | — | — | 144 | — | — | 0.74 | 0.55 | 0.93 | — |
| — | 26.80 | 31.00 | 28.90 | — | — | 145 | — | — | 0.68 | 0.64 | 0.72 | — |
| — | 24.50 | 31.20 | 27.85 | — | — | 146 | — | — | 0.68 | 0.52 | 0.83 | — |
| — | 23.55 | 30.30 | 26.93 | — | — | 147 | — | — | 0.90 | 0.64 | 1.16 | — |
| — | 24.40 | 26.05 | 25.23 | — | — | 148 | — | — | 0.93 | 0.84 | 1.01 | — |
| — | 22.90 | 28.50 | 25.70 | — | — | 149 | — | — | 1.17 | 0.95 | 1.38 | — |
| — | 22.55 | 27.60 | 25.07 | — | — | 150 | — | — | 1.14 | 1.09 | 1.18 | — |
| — | 18.70 | 24.25 | 21.48 | — | — | 152.5 | — | — | 1.44 | 1.37 | 1.51 | — |
| — | 15.50 | 22.15 | 18.82 | +0.83 | 70.1% | 155 | 70.1% | -0.17 | 1.85 | 1.78 | 1.92 | — |
| — | 16.40 | 17.95 | 17.18 | +0.80 | 69.5% | 157.5 | 69.5% | -0.20 | 2.35 | 2.26 | 2.45 | — |
| — | 14.85 | 16.00 | 15.43 | +0.76 | 69.0% | 160 | 69.0% | -0.24 | 2.95 | 2.85 | 3.05 | — |
| — | 13.05 | 13.75 | 13.40 | +0.72 | 68.7% | 162.5 | 68.7% | -0.28 | 3.62 | 3.55 | 3.70 | — |
| — | 11.35 | 12.50 | 11.93 | +0.67 | 68.6% | 165 | 68.6% | -0.33 | 4.53 | 4.35 | 4.70 | — |
| — | 9.60 | 10.65 | 10.12 | — | — | 167.5 | — | — | 5.50 | 5.30 | 5.70 | — |
| — | 8.75 | 9.25 | 9.00 | — | — | 170 | — | — | 6.65 | 6.50 | 6.80 | — |
| — | 7.15 | 7.90 | 7.53 | — | — | 172.5 | — | — | 7.92 | 7.75 | 8.10 | — |
| — | 6.50 | 6.80 | 6.65 | — | — | 175 | — | — | 9.30 | 9.10 | 9.50 | — |
| — | 5.10 | 6.00 | 5.55 | — | — | 177.5 | — | — | 10.90 | 10.65 | 11.15 | — |
| — | 4.75 | 5.10 | 4.92 | — | — | 180 | — | — | 12.57 | 12.35 | 12.80 | — |
| — | 4.05 | 4.30 | 4.17 | — | — | 182.5 | — | — | 14.65 | 14.10 | 15.20 | — |
| — | 3.35 | 3.70 | 3.52 | — | — | 185 | — | — | 16.05 | 15.30 | 16.80 | — |
| — | 2.88 | 3.20 | 3.04 | — | — | 187.5 | — | — | 18.05 | 17.20 | 18.90 | — |
| — | 2.50 | 2.58 | 2.54 | — | — | 190 | — | — | 20.35 | 19.25 | 21.45 | — |
| — | 1.89 | 2.17 | 2.03 | — | — | 192.5 | — | — | 21.88 | 18.55 | 25.20 | — |
| — | 1.69 | 1.95 | 1.82 | — | — | 195 | — | — | 24.48 | 22.80 | 26.15 | — |
| — | 1.50 | 1.93 | 1.72 | — | — | 197.5 | — | — | 26.52 | 24.15 | 28.90 | — |
| — | 1.23 | 1.32 | 1.27 | — | — | 200 | — | — | 29.07 | 27.00 | 31.15 | — |
| — | 1.01 | 1.21 | 1.11 | — | — | 202.5 | — | — | 31.32 | 29.15 | 33.50 | — |
| — | 0.90 | 1.04 | 0.97 | — | — | 205 | — | — | 33.48 | 29.50 | 37.45 | — |
| — | 0.76 | 0.87 | 0.81 | — | — | 207.5 | — | — | 37.30 | 34.80 | 39.80 | — |
| — | 0.64 | 0.78 | 0.71 | — | — | 210 | — | — | 37.70 | 34.25 | 41.15 | — |
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.