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 | |
| — | 32.70 | 36.25 | 34.48 | — | — | 139 | — | — | 0.86 | 0.50 | 1.22 | — |
| — | 32.05 | 34.80 | 33.42 | — | — | 140 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 30.80 | 34.35 | 32.58 | — | — | 141 | — | — | 0.69 | 0.37 | 1.00 | — |
| — | 29.90 | 33.40 | 31.65 | — | — | 142 | — | — | 0.99 | 0.32 | 1.66 | — |
| — | 28.95 | 32.50 | 30.73 | — | — | 143 | — | — | 1.08 | 0.67 | 1.50 | — |
| — | 28.25 | 30.85 | 29.55 | — | — | 144 | — | — | 0.95 | 0.42 | 1.49 | — |
| — | 27.30 | 29.90 | 28.60 | — | — | 145 | — | — | 1.11 | 0.73 | 1.49 | — |
| — | 26.20 | 29.80 | 28.00 | — | — | 146 | — | — | 1.48 | 0.70 | 2.26 | — |
| — | 25.35 | 29.00 | 27.18 | — | — | 147 | — | — | 1.61 | 0.93 | 2.29 | — |
| — | 25.90 | 28.05 | 26.98 | — | — | 148 | — | — | 1.39 | 0.10 | 2.68 | — |
| — | 23.65 | 27.15 | 25.40 | — | — | 149 | — | — | 1.99 | 1.22 | 2.75 | — |
| — | 22.85 | 25.65 | 24.25 | — | — | 150 | — | — | 1.73 | 1.58 | 1.87 | — |
| — | 20.70 | 24.25 | 22.48 | — | — | 152.5 | — | — | 1.61 | 0.74 | 2.49 | — |
| — | 18.70 | 22.30 | 20.50 | — | — | 155 | — | — | 2.46 | 2.16 | 2.75 | — |
| — | 16.90 | 20.40 | 18.65 | — | — | 157.5 | — | — | 3.27 | 2.39 | 4.15 | — |
| — | 15.75 | 18.50 | 17.12 | — | — | 160 | — | — | 4.22 | 3.70 | 4.75 | — |
| — | 13.65 | 16.40 | 15.03 | — | — | 162.5 | — | — | 5.03 | 4.15 | 5.90 | — |
| — | 12.75 | 15.30 | 14.03 | — | — | 165 | — | — | 5.88 | 5.25 | 6.50 | — |
| — | 10.75 | 13.90 | 12.32 | — | — | 167.5 | — | — | 6.85 | 5.10 | 8.60 | — |
| — | 9.35 | 12.15 | 10.75 | — | — | 170 | — | — | 8.40 | 7.50 | 9.30 | — |
| — | 9.20 | 10.00 | 9.60 | — | — | 172.5 | — | — | 9.20 | 8.70 | 9.70 | — |
| — | 7.60 | 9.25 | 8.43 | — | — | 175 | — | — | 10.95 | 10.00 | 11.90 | — |
| — | 7.20 | 8.95 | 8.07 | — | — | 177.5 | — | — | 12.03 | 10.60 | 13.45 | — |
| — | 6.00 | 7.15 | 6.58 | — | — | 180 | — | — | 13.57 | 12.00 | 15.15 | — |
| — | 5.15 | 6.35 | 5.75 | — | — | 182.5 | — | — | 15.25 | 13.45 | 17.05 | — |
| — | 4.15 | 6.15 | 5.15 | — | — | 185 | — | — | 17.00 | 15.30 | 18.70 | — |
| — | 3.15 | 5.45 | 4.30 | — | — | 187.5 | — | — | 19.25 | 17.90 | 20.60 | — |
| — | 3.75 | 4.50 | 4.12 | — | — | 190 | — | — | 20.77 | 19.20 | 22.35 | — |
| — | 2.13 | 5.35 | 3.74 | — | — | 192.5 | — | — | 22.98 | 21.60 | 24.35 | — |
| — | 2.68 | 3.20 | 2.94 | — | — | 195 | — | — | 25.15 | 23.35 | 26.95 | — |
| — | 2.39 | 4.65 | 3.52 | — | — | 197.5 | — | — | 27.30 | 25.50 | 29.10 | — |
| — | 2.20 | 2.60 | 2.40 | — | — | 200 | — | — | 29.45 | 27.65 | 31.25 | — |
| 53 | 1.39 | 2.49 | 1.94 | — | — | 205 | — | — | 33.92 | 32.20 | 35.65 | — |
| — | 0.84 | 2.50 | 1.67 | — | — | 210 | — | — | 38.52 | 37.05 | 40.00 | — |
| — | 0.35 | 1.65 | 1.00 | — | — | 215 | — | — | 43.30 | 41.50 | 45.10 | — |
| — | 0.68 | 1.21 | 0.94 | — | — | 220 | — | — | 47.95 | 46.30 | 49.60 | — |
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.