Spot 172.90
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 39.05 | 37.52 | — | — | 139 | — | — | 3.56 | 2.81 | 4.30 | — |
| — | 34.75 | 38.20 | 36.48 | — | — | 140 | — | — | 3.17 | 2.09 | 4.25 | — |
| — | 34.00 | 37.40 | 35.70 | — | — | 141 | — | — | 3.81 | 2.86 | 4.75 | — |
| — | 33.15 | 36.60 | 34.88 | — | — | 142 | — | — | 4.03 | 2.66 | 5.40 | — |
| — | 32.35 | 35.90 | 34.12 | — | — | 143 | — | — | 3.54 | 2.99 | 4.10 | — |
| — | 31.85 | 35.15 | 33.50 | — | — | 144 | — | — | 4.45 | 3.25 | 5.65 | — |
| — | 30.90 | 34.70 | 32.80 | — | — | 145 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 30.15 | 33.65 | 31.90 | — | — | 146 | — | — | 4.67 | 3.25 | 6.10 | — |
| — | 29.90 | 32.95 | 31.43 | — | — | 147 | — | — | 4.95 | 3.70 | 6.20 | — |
| — | 28.65 | 32.25 | 30.45 | — | — | 148 | — | — | 5.20 | 3.80 | 6.60 | — |
| — | 27.95 | 31.50 | 29.73 | — | — | 149 | — | — | 5.55 | 4.10 | 7.00 | — |
| — | 27.60 | 30.50 | 29.05 | — | — | 150 | — | — | 5.85 | 4.80 | 6.90 | — |
| — | 25.50 | 29.10 | 27.30 | — | — | 152.5 | — | — | 6.78 | 5.50 | 8.05 | — |
| — | 23.85 | 27.20 | 25.52 | — | — | 155 | — | — | 7.40 | 5.95 | 8.85 | — |
| — | 22.75 | 25.90 | 24.32 | — | — | 157.5 | — | — | 8.47 | 7.05 | 9.90 | — |
| — | 20.65 | 24.35 | 22.50 | — | — | 160 | — | — | 9.25 | 8.00 | 10.50 | — |
| — | 19.70 | 22.70 | 21.20 | — | — | 162.5 | — | — | 10.47 | 9.00 | 11.95 | — |
| — | 18.30 | 21.50 | 19.90 | — | — | 165 | — | — | 11.20 | 9.30 | 13.10 | — |
| — | 16.55 | 20.20 | 18.38 | +0.61 | 76.9% | 167.5 | 76.9% | -0.39 | 11.70 | 10.75 | 12.65 | — |
| — | 16.00 | 18.90 | 17.45 | +0.58 | 77.1% | 170 | 77.1% | -0.42 | 13.93 | 12.45 | 15.40 | — |
| — | 14.90 | 17.75 | 16.32 | +0.56 | 77.3% | 172.5 | 77.3% | -0.45 | 15.22 | 13.75 | 16.70 | — |
| — | 13.80 | 16.00 | 14.90 | — | — | 175 | — | — | 16.75 | 15.50 | 18.00 | — |
| — | 12.60 | 15.50 | 14.05 | — | — | 177.5 | — | — | 17.85 | 16.05 | 19.65 | — |
| — | 11.45 | 14.25 | 12.85 | — | — | 180 | 78.1% | -0.52 | 19.27 | 17.50 | 21.05 | — |
| — | 10.20 | 13.65 | 11.93 | +0.46 | 78.4% | 182.5 | 78.4% | -0.54 | 20.82 | 19.00 | 22.65 | — |
| — | 10.05 | 12.80 | 11.43 | +0.44 | 78.7% | 185 | 78.7% | -0.56 | 22.45 | 20.65 | 24.25 | — |
| — | 8.65 | 10.40 | 9.53 | +0.39 | 79.4% | 190 | 79.4% | -0.61 | 26.40 | 25.00 | 27.80 | — |
| — | 7.30 | 10.05 | 8.68 | +0.35 | 80.0% | 195 | 80.0% | -0.65 | 30.02 | 28.55 | 31.50 | — |
| — | 6.70 | 8.50 | 7.60 | +0.32 | 80.6% | 200 | 80.6% | -0.69 | 33.95 | 32.35 | 35.55 | — |
| — | 5.30 | 7.90 | 6.60 | +0.28 | 81.3% | 205 | 81.3% | -0.72 | 37.83 | 36.05 | 39.60 | — |
| — | 4.00 | 7.00 | 5.50 | +0.25 | 81.9% | 210 | 81.9% | -0.75 | 41.90 | 40.00 | 43.80 | — |
| — | 3.25 | 6.20 | 4.72 | +0.23 | 82.5% | 215 | 82.5% | -0.78 | 46.30 | 44.55 | 48.05 | — |
| — | 3.00 | 5.10 | 4.05 | +0.20 | 83.0% | 220 | 83.0% | -0.81 | 50.70 | 48.95 | 52.45 | — |
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.