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 | |
| — | 32.60 | 35.15 | 33.88 | — | — | 139 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 31.65 | 34.40 | 33.02 | — | — | 140 | — | — | 0.11 | 0.06 | 0.16 | — |
| — | 30.65 | 33.60 | 32.12 | — | — | 141 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 29.65 | 32.25 | 30.95 | — | — | 142 | — | — | 0.31 | 0.06 | 0.56 | — |
| — | 28.70 | 31.65 | 30.18 | — | — | 143 | — | — | 0.22 | 0.12 | 0.32 | — |
| — | 27.60 | 29.90 | 28.75 | — | — | 144 | — | — | 0.20 | 0.07 | 0.33 | — |
| — | 26.25 | 29.80 | 28.02 | — | — | 145 | — | — | 0.23 | 0.17 | 0.28 | — |
| — | 25.75 | 28.75 | 27.25 | — | — | 146 | — | — | — | — | 0.39 | — |
| — | 24.35 | 27.75 | 26.05 | — | — | 147 | — | — | 0.24 | 0.20 | 0.29 | — |
| — | 23.65 | 26.35 | 25.00 | — | — | 148 | — | — | 0.37 | 0.25 | 0.49 | — |
| — | 22.70 | 25.95 | 24.32 | — | — | 149 | — | — | 0.34 | 0.25 | 0.44 | — |
| — | 22.40 | 24.25 | 23.32 | — | — | 150 | — | — | 0.43 | 0.40 | 0.46 | — |
| — | 20.30 | 21.95 | 21.12 | — | — | 152.5 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 18.45 | 19.15 | 18.80 | — | — | 155 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 15.60 | 16.95 | 16.27 | — | — | 157.5 | — | — | 1.11 | 1.00 | 1.23 | — |
| — | 14.25 | 15.10 | 14.68 | — | — | 160 | — | — | 1.65 | 1.50 | 1.80 | — |
| — | 12.00 | 13.65 | 12.82 | — | — | 162.5 | — | — | 2.15 | 1.95 | 2.36 | — |
| — | 10.40 | 11.50 | 10.95 | — | — | 165 | — | — | 2.79 | 2.60 | 2.98 | — |
| — | 8.20 | 10.10 | 9.15 | — | — | 167.5 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 7.50 | 8.00 | 7.75 | — | — | 170 | — | — | 4.58 | 4.40 | 4.75 | — |
| — | 6.15 | 6.65 | 6.40 | — | — | 172.5 | — | — | 6.03 | 5.80 | 6.25 | — |
| — | 5.20 | 5.35 | 5.28 | — | — | 175 | — | — | 7.28 | 7.05 | 7.50 | — |
| — | 3.95 | 4.65 | 4.30 | — | — | 177.5 | — | — | 9.05 | 8.00 | 10.10 | — |
| — | 3.20 | 3.70 | 3.45 | — | — | 180 | — | — | 10.53 | 9.70 | 11.35 | — |
| — | 2.55 | 3.00 | 2.77 | — | — | 182.5 | — | — | 12.47 | 11.00 | 13.95 | — |
| — | 2.05 | 2.40 | 2.23 | — | — | 185 | — | — | 13.82 | 13.05 | 14.60 | — |
| — | 1.67 | 2.12 | 1.90 | — | — | 187.5 | — | — | 16.68 | 15.10 | 18.25 | — |
| — | 1.40 | 1.52 | 1.46 | — | — | 190 | — | — | 18.62 | 16.95 | 20.30 | — |
| — | 0.91 | 1.39 | 1.15 | — | — | 192.5 | — | — | 21.10 | 20.00 | 22.20 | — |
| — | 0.85 | 1.19 | 1.02 | — | — | 195 | — | — | 23.10 | 21.80 | 24.40 | — |
| — | 0.62 | 0.97 | 0.80 | — | — | 197.5 | — | — | 25.48 | 23.75 | 27.20 | — |
| — | 0.65 | 0.76 | 0.70 | — | — | 200 | — | — | 27.88 | 26.15 | 29.60 | — |
| — | 0.40 | 0.45 | 0.42 | — | — | 205 | — | — | 32.67 | 30.95 | 34.40 | — |
| — | 0.20 | 0.38 | 0.29 | — | — | 210 | — | — | 37.70 | 36.30 | 39.10 | — |
| — | 0.15 | 0.29 | 0.22 | — | — | 215 | — | — | 42.50 | 40.80 | 44.20 | — |
| — | 0.10 | 0.26 | 0.18 | — | — | 220 | — | — | 47.23 | 45.70 | 48.75 | — |
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.