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 | |
| — | 33.75 | 36.85 | 35.30 | +1.00 | 52.1% | 138 | 52.1% | -0.00 | — | — | 2.14 | — |
| — | 32.20 | 35.85 | 34.02 | +1.00 | 51.7% | 139 | 51.7% | -0.00 | — | — | 2.14 | — |
| — | 31.75 | 34.85 | 33.30 | +1.00 | 51.4% | 140 | 51.4% | -0.00 | — | — | 2.14 | — |
| — | 30.10 | 33.85 | 31.98 | +1.00 | 51.1% | 141 | 51.1% | -0.00 | — | — | 2.15 | — |
| — | 29.55 | 32.85 | 31.20 | +1.00 | 50.8% | 142 | 50.8% | -0.00 | — | — | 2.15 | — |
| — | 28.75 | 31.85 | 30.30 | +0.99 | 50.4% | 143 | 50.4% | -0.01 | — | — | 2.16 | — |
| — | 27.20 | 30.90 | 29.05 | +0.99 | 50.1% | 144 | 50.1% | -0.01 | — | — | 0.25 | — |
| — | 26.80 | 29.90 | 28.35 | +0.99 | 49.8% | 145 | 49.8% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 25.80 | 28.90 | 27.35 | +0.99 | 49.6% | 146 | 49.6% | -0.01 | — | — | 2.18 | — |
| — | 24.20 | 27.95 | 26.07 | +0.99 | 49.3% | 147 | 49.3% | -0.01 | — | — | 2.19 | — |
| — | 23.20 | 26.95 | 25.07 | +0.99 | 49.0% | 148 | 49.0% | -0.01 | — | — | 2.20 | — |
| — | 22.85 | 25.95 | 24.40 | +0.98 | 48.7% | 149 | 48.7% | -0.02 | — | — | 2.21 | — |
| — | 21.85 | 24.95 | 23.40 | +0.98 | 48.5% | 150 | 48.5% | -0.02 | — | — | 0.57 | — |
| — | 19.45 | 22.55 | 21.00 | +0.96 | 47.8% | 152.5 | — | — | 0.46 | 0.03 | 0.89 | — |
| — | 16.35 | 20.15 | 18.25 | +0.94 | 47.2% | 155 | — | — | 0.33 | 0.20 | 0.45 | — |
| — | 14.50 | 17.40 | 15.95 | +0.91 | 46.7% | 157.5 | 46.7% | -0.09 | 0.53 | 0.18 | 0.88 | — |
| — | 12.30 | 15.05 | 13.68 | +0.88 | 46.2% | 160 | 46.2% | -0.13 | 0.84 | 0.52 | 1.16 | — |
| — | 10.15 | 12.90 | 11.53 | +0.82 | 45.8% | 162.5 | 45.8% | -0.18 | 1.02 | 0.50 | 1.54 | — |
| — | 8.50 | 10.20 | 9.35 | +0.76 | 45.4% | 165 | 45.4% | -0.24 | 1.78 | 1.50 | 2.06 | — |
| — | 6.75 | 8.35 | 7.55 | +0.69 | 45.1% | 167.5 | 45.1% | -0.31 | 2.18 | 1.61 | 2.75 | — |
| — | 5.40 | 6.60 | 6.00 | +0.61 | 44.8% | 170 | 44.8% | -0.40 | 3.04 | 2.43 | 3.65 | — |
| — | 4.10 | 5.20 | 4.65 | +0.52 | 44.7% | 172.5 | 44.7% | -0.48 | 4.00 | 3.55 | 4.45 | — |
| — | 2.93 | 4.10 | 3.52 | +0.43 | 44.6% | 175 | 44.6% | -0.57 | 5.53 | 5.00 | 6.05 | — |
| — | 2.19 | 3.15 | 2.67 | +0.35 | 44.6% | 177.5 | 44.6% | -0.65 | 7.20 | 6.40 | 8.00 | — |
| — | 1.75 | 1.95 | 1.85 | +0.28 | 44.7% | 180 | 44.7% | -0.73 | 9.05 | 8.15 | 9.95 | — |
| — | 1.28 | 1.46 | 1.37 | +0.21 | 44.9% | 182.5 | 44.9% | -0.79 | 11.03 | 10.05 | 12.00 | — |
| — | 0.50 | 1.11 | 0.81 | +0.16 | 45.2% | 185 | 45.2% | -0.84 | 12.95 | 11.60 | 14.30 | — |
| — | 0.34 | 1.21 | 0.78 | +0.12 | 45.6% | 187.5 | 45.6% | -0.89 | 15.07 | 13.30 | 16.85 | — |
| — | 0.21 | 0.96 | 0.58 | +0.08 | 46.0% | 190 | 46.0% | -0.92 | 17.52 | 15.60 | 19.45 | — |
| — | 0.13 | 0.78 | 0.46 | +0.06 | 46.6% | 192.5 | 46.6% | -0.94 | 20.12 | 18.45 | 21.80 | — |
| — | 0.01 | 0.67 | 0.34 | +0.04 | 47.3% | 195 | 47.3% | -0.96 | 22.02 | 20.50 | 23.55 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 0.10 | 0.24 | 0.17 | +0.02 | 49.0% | 200 | 49.0% | -0.98 | 26.98 | 25.50 | 28.45 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | — | 2.21 | — | +0.01 | 51.2% | 205 | 51.2% | -1.00 | 32.15 | 30.30 | 34.00 | — |
| — | — | 2.17 | — | +0.01 | 54.0% | 210 | 54.0% | -1.00 | 37.17 | 35.35 | 39.00 | — |
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.