Spot 172.54
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.15 | 36.70 | 34.92 | — | — | 138 | 160.9% | -0.00 | — | — | 2.13 | — |
| — | 32.45 | 35.70 | 34.08 | — | — | 139 | 158.1% | -0.00 | — | — | 0.06 | — |
| — | 31.00 | 34.75 | 32.88 | +1.00 | 155.2% | 140 | 155.2% | -0.00 | — | — | 2.13 | — |
| — | 30.00 | 33.70 | 31.85 | +1.00 | 152.2% | 141 | 152.2% | -0.00 | — | — | 2.13 | — |
| — | 29.65 | 32.70 | 31.18 | +0.99 | 149.3% | 142 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 28.75 | 31.70 | 30.23 | +0.99 | 146.3% | 143 | — | — | — | — | 2.13 | — |
| — | 27.65 | 30.70 | 29.18 | +0.99 | 143.2% | 144 | — | — | — | — | 2.13 | — |
| — | 26.40 | 29.70 | 28.05 | +0.99 | 140.2% | 145 | 140.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 25.65 | 28.70 | 27.18 | — | — | 146 | 137.1% | -0.01 | — | — | 2.13 | — |
| — | 24.30 | 27.70 | 26.00 | +0.99 | 134.0% | 147 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 23.30 | 26.70 | 25.00 | — | — | 148 | 130.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 22.65 | 25.30 | 23.98 | — | — | 149 | — | — | — | — | 0.08 | — |
| — | 21.40 | 24.70 | 23.05 | +0.99 | 124.6% | 150 | 124.6% | -0.01 | — | — | 0.10 | — |
| — | 19.15 | 21.85 | 20.50 | — | — | 152.5 | — | — | — | — | 2.13 | — |
| — | 16.60 | 19.70 | 18.15 | +0.97 | 106.9% | 155 | 106.9% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 14.15 | 17.20 | 15.68 | +0.97 | 96.4% | 157.5 | 96.4% | -0.03 | — | — | 0.77 | — |
| — | 11.60 | 13.75 | 12.68 | +0.96 | 84.9% | 160 | 84.9% | -0.04 | — | — | 0.52 | — |
| — | 9.30 | 11.75 | 10.53 | +0.94 | 95.7% | 162.5 | 73.4% | -0.06 | 0.28 | 0.01 | 0.56 | — |
| — | 7.00 | 9.15 | 8.07 | +0.91 | 63.3% | 165 | 63.3% | -0.09 | 0.12 | 0.01 | 0.24 | — |
| — | 4.70 | 6.85 | 5.78 | +0.85 | 56.0% | 167.5 | 56.0% | -0.15 | 0.25 | 0.10 | 0.40 | — |
| — | 2.83 | 4.20 | 3.52 | +0.71 | 52.0% | 170 | 52.0% | -0.29 | 0.86 | 0.55 | 1.18 | — |
| — | 1.50 | 2.09 | 1.79 | — | — | 172.5 | 50.9% | -0.49 | 1.70 | 1.24 | 2.16 | — |
| — | 0.80 | 0.98 | 0.89 | +0.31 | 51.3% | 175 | 51.3% | -0.69 | 3.17 | 2.55 | 3.80 | — |
| — | 0.05 | 0.80 | 0.42 | +0.15 | 52.3% | 177.5 | 52.3% | -0.85 | 5.05 | 3.70 | 6.40 | — |
| — | 0.09 | 0.27 | 0.18 | — | — | 180 | — | — | 7.38 | 6.20 | 8.55 | — |
| — | 0.02 | 1.20 | 0.61 | — | — | 182.5 | — | — | 9.45 | 8.30 | 10.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 53.4% | 185 | 53.4% | -1.00 | 12.10 | 10.80 | 13.40 | — |
| — | — | 1.83 | — | +0.00 | 46.7% | 190 | 46.7% | -1.00 | 17.18 | 15.35 | 19.00 | — |
| — | — | 1.50 | — | +0.00 | 41.6% | 195 | 41.6% | -1.00 | 22.18 | 20.35 | 24.00 | — |
| — | — | 0.22 | — | +0.00 | 40.4% | 200 | 40.4% | -1.00 | 27.18 | 25.35 | 29.00 | — |
| — | — | 2.13 | — | +0.00 | 41.8% | 205 | 41.8% | -1.00 | 32.50 | 30.95 | 34.05 | — |
| — | — | 2.13 | — | +0.00 | 45.6% | 210 | 45.6% | -1.00 | 36.88 | 35.35 | 38.40 | — |
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.