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 | |
| — | 33.05 | 36.60 | 34.83 | — | — | 138 | — | — | — | — | 2.18 | — |
| — | 32.20 | 35.65 | 33.92 | — | — | 139 | — | — | — | — | 2.18 | — |
| — | 31.10 | 34.65 | 32.88 | — | — | 140 | — | — | — | — | 0.28 | — |
| — | 30.20 | 33.65 | 31.93 | — | — | 141 | 57.0% | -0.01 | — | — | 2.21 | — |
| — | 29.80 | 32.65 | 31.23 | +0.98 | 56.5% | 142 | 56.5% | -0.02 | — | — | 2.22 | — |
| — | 28.55 | 31.70 | 30.12 | +0.98 | 56.1% | 143 | 56.1% | -0.02 | — | — | 0.77 | — |
| — | 27.45 | 30.70 | 29.07 | +0.98 | 55.7% | 144 | 55.7% | -0.02 | — | — | 2.25 | — |
| — | 26.00 | 29.75 | 27.88 | +0.97 | 55.3% | 145 | 55.3% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 25.10 | 28.75 | 26.93 | +0.97 | 54.9% | 146 | 54.9% | -0.03 | — | — | 0.45 | — |
| — | 24.15 | 27.80 | 25.98 | +0.97 | 54.5% | 147 | 54.5% | -0.03 | — | — | 2.33 | — |
| — | 23.25 | 26.85 | 25.05 | +0.96 | 54.1% | 148 | 54.1% | -0.04 | — | — | 2.35 | — |
| — | 23.00 | 25.90 | 24.45 | +0.96 | 53.7% | 149 | 53.7% | -0.04 | — | — | 2.38 | — |
| — | 21.40 | 24.90 | 23.15 | +0.95 | 53.4% | 150 | 53.4% | -0.05 | — | — | 0.81 | — |
| — | 18.85 | 22.65 | 20.75 | +0.93 | 52.5% | 152.5 | 52.5% | -0.07 | 0.58 | 0.19 | 0.97 | — |
| — | 17.40 | 20.35 | 18.88 | +0.90 | 51.7% | 155 | 51.7% | -0.10 | 0.65 | 0.50 | 0.80 | — |
| — | 14.35 | 18.10 | 16.23 | +0.87 | 51.0% | 157.5 | 51.0% | -0.13 | 0.88 | 0.59 | 1.17 | — |
| — | 12.60 | 15.35 | 13.97 | +0.83 | 50.3% | 160 | 50.3% | -0.17 | 1.30 | 1.15 | 1.45 | — |
| — | 10.70 | 12.95 | 11.82 | +0.78 | 49.8% | 162.5 | 49.8% | -0.22 | 1.75 | 1.49 | 2.02 | — |
| — | 9.05 | 11.05 | 10.05 | +0.72 | 49.3% | 165 | 49.3% | -0.28 | 2.47 | 2.10 | 2.84 | — |
| — | 7.55 | 9.30 | 8.43 | +0.66 | 48.9% | 167.5 | 48.9% | -0.34 | 3.33 | 2.90 | 3.75 | — |
| — | 6.05 | 7.70 | 6.88 | +0.59 | 48.5% | 170 | 48.5% | -0.41 | 4.20 | 3.85 | 4.55 | — |
| — | 5.30 | 5.90 | 5.60 | +0.52 | 48.3% | 172.5 | 48.3% | -0.48 | 5.28 | 4.60 | 5.95 | — |
| — | 4.30 | 4.90 | 4.60 | +0.44 | 48.2% | 175 | 48.2% | -0.56 | 6.78 | 6.30 | 7.25 | — |
| — | 3.15 | 4.25 | 3.70 | +0.37 | 48.1% | 177.5 | 48.1% | -0.63 | 8.35 | 7.40 | 9.30 | — |
| — | 1.98 | 2.99 | 2.48 | +0.31 | 48.2% | 180 | 48.2% | -0.69 | 9.97 | 9.05 | 10.90 | — |
| — | 1.43 | 2.75 | 2.09 | +0.25 | 48.3% | 182.5 | 48.3% | -0.75 | 11.82 | 10.80 | 12.85 | — |
| — | 0.96 | 1.94 | 1.45 | +0.20 | 48.5% | 185 | 48.5% | -0.80 | 14.00 | 12.75 | 15.25 | — |
| — | 0.61 | 1.82 | 1.22 | +0.16 | 48.8% | 187.5 | 48.8% | -0.84 | 15.85 | 13.95 | 17.75 | — |
| — | 0.32 | 1.49 | 0.91 | +0.13 | 49.2% | 190 | 49.2% | -0.88 | 17.62 | 16.20 | 19.05 | — |
| — | 0.13 | 1.23 | 0.68 | +0.10 | 49.6% | 192.5 | 49.6% | -0.91 | 20.18 | 19.05 | 21.30 | — |
| — | 0.27 | 1.03 | 0.65 | +0.08 | 50.1% | 195 | 50.1% | -0.93 | 22.82 | 20.85 | 24.80 | — |
| — | 0.12 | 0.80 | 0.46 | +0.05 | 51.4% | 200 | 51.4% | -0.96 | 27.68 | 25.75 | 29.60 | — |
| — | — | 2.33 | — | +0.03 | 52.9% | 205 | 52.9% | -0.98 | 32.58 | 30.65 | 34.50 | — |
| — | — | 2.26 | — | +0.02 | 54.7% | 210 | 54.7% | -0.99 | 37.50 | 35.60 | 39.40 | — |
| — | — | 2.22 | — | +0.01 | 56.8% | 215 | 56.8% | -1.00 | 42.25 | 40.60 | 43.90 | — |
| — | — | 2.19 | — | +0.01 | 59.0% | 220 | 59.0% | -1.00 | 47.25 | 45.60 | 48.90 | — |
| — | — | 2.17 | — | +0.00 | 61.4% | 225 | 61.4% | -1.00 | 52.25 | 50.60 | 53.90 | — |
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.