Spot 172.29
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.20 | 36.50 | 34.85 | +1.00 | 89.1% | 138 | 89.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 32.00 | 35.50 | 33.75 | +1.00 | 87.8% | 139 | 87.8% | -0.00 | — | — | 0.07 | — |
| — | 30.90 | 33.85 | 32.38 | +1.00 | 86.3% | 140 | 86.3% | -0.00 | — | — | 0.26 | — |
| — | 30.20 | 33.50 | 31.85 | +1.00 | 84.6% | 141 | 84.6% | -0.00 | — | — | 0.55 | — |
| — | 29.30 | 32.50 | 30.90 | +1.00 | 82.9% | 142 | 82.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 27.85 | 31.50 | 29.68 | +1.00 | 81.0% | 143 | 81.0% | -0.00 | — | — | 0.36 | — |
| — | 27.20 | 30.50 | 28.85 | +0.99 | 79.1% | 144 | 79.1% | -0.01 | — | — | 0.08 | — |
| — | 25.70 | 28.90 | 27.30 | +0.99 | 77.2% | 145 | 77.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 24.95 | 28.50 | 26.73 | +0.99 | 75.3% | 146 | 75.3% | -0.01 | — | — | 0.08 | — |
| — | 24.20 | 27.50 | 25.85 | +0.99 | 73.4% | 147 | 73.4% | -0.01 | — | — | 0.08 | — |
| — | 23.20 | 26.50 | 24.85 | +0.99 | 71.5% | 148 | 71.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 22.05 | 25.50 | 23.77 | +0.99 | 69.8% | 149 | 69.8% | -0.01 | — | — | 0.08 | — |
| — | 20.70 | 23.90 | 22.30 | +0.99 | 68.1% | 150 | 68.1% | -0.01 | — | — | 0.23 | — |
| — | 18.95 | 22.00 | 20.48 | +0.98 | 64.4% | 152.5 | 64.4% | -0.02 | — | — | 0.32 | — |
| — | 15.75 | 19.55 | 17.65 | +0.97 | 61.5% | 155 | 61.5% | -0.03 | — | — | 0.10 | — |
| — | 14.05 | 16.40 | 15.22 | +0.96 | 59.5% | 157.5 | 59.5% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 11.50 | 14.15 | 12.82 | +0.93 | 58.2% | 160 | 58.2% | -0.07 | 0.25 | 0.08 | 0.42 | — |
| — | 8.85 | 11.90 | 10.38 | +0.88 | 57.4% | 162.5 | 57.4% | -0.12 | 0.52 | 0.46 | 0.58 | — |
| — | 7.05 | 9.70 | 8.38 | +0.81 | 57.0% | 165 | 57.0% | -0.19 | 0.92 | 0.55 | 1.29 | 226 |
| 363 | 6.00 | 7.25 | 6.62 | +0.72 | 56.8% | 167.5 | 56.8% | -0.28 | 1.41 | 0.96 | 1.86 | 32 |
| 1,668 | 4.00 | 5.45 | 4.72 | +0.62 | 56.8% | 170 | 56.8% | -0.38 | 2.31 | 1.73 | 2.90 | 117 |
| — | 3.15 | 3.90 | 3.52 | +0.51 | 56.8% | 172.5 | 56.8% | -0.49 | 3.40 | 2.95 | 3.85 | — |
| — | 1.77 | 2.89 | 2.33 | +0.40 | 56.8% | 175 | 56.8% | -0.60 | 4.92 | 4.15 | 5.70 | — |
| — | 1.05 | 2.06 | 1.55 | +0.30 | 56.8% | 177.5 | 56.8% | -0.70 | 6.65 | 5.70 | 7.60 | — |
| — | 1.00 | 1.08 | 1.04 | +0.21 | 56.5% | 180 | 56.5% | -0.79 | 8.50 | 7.55 | 9.45 | — |
| — | 0.32 | 1.07 | 0.69 | +0.14 | 55.8% | 182.5 | 55.8% | -0.86 | 10.62 | 9.30 | 11.95 | — |
| — | 0.22 | 0.55 | 0.39 | +0.08 | 54.9% | 185 | 54.9% | -0.92 | 12.78 | 11.55 | 14.00 | — |
| — | — | 0.41 | — | +0.02 | 53.5% | 190 | 53.5% | -0.98 | 17.27 | 15.60 | 18.95 | — |
| — | — | 0.15 | — | +0.01 | 53.2% | 195 | 53.2% | -1.00 | 22.23 | 20.60 | 23.85 | — |
| — | — | 0.55 | — | +0.00 | 54.0% | 200 | 54.0% | -1.00 | 27.35 | 25.60 | 29.10 | — |
| — | — | 0.93 | — | +0.00 | 55.9% | 205 | 55.9% | -1.00 | 32.23 | 30.60 | 33.85 | — |
| — | — | 0.36 | — | +0.00 | 59.1% | 210 | 59.1% | -1.00 | 37.48 | 35.60 | 39.35 | — |
| — | — | 0.21 | — | +0.00 | 69.1% | 220 | 69.1% | -1.00 | 47.55 | 45.75 | 49.35 | — |
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.