Spot 172.60
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.55 | 32.85 | 32.70 | +0.99 | 98.2% | 140 | 98.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 28.60 | 28.90 | 28.75 | +0.99 | 90.7% | 144 | 90.7% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 27.65 | 27.90 | 27.77 | +0.99 | 88.9% | 145 | 88.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 26.60 | 26.90 | 26.75 | +0.99 | 87.2% | 146 | 87.2% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 25.60 | 25.95 | 25.77 | +0.98 | 85.5% | 147 | 85.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 24.60 | 24.95 | 24.77 | +0.98 | 83.7% | 148 | 83.7% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 23.65 | 23.95 | 23.80 | +0.98 | 82.0% | 149 | 82.0% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.65 | 22.95 | 22.80 | +0.98 | 80.4% | 150 | 80.4% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 20.20 | 20.50 | 20.35 | +0.97 | 76.2% | 152.5 | 76.2% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 17.75 | 18.05 | 17.90 | +0.95 | 72.3% | 155 | 72.3% | -0.05 | 0.23 | 0.22 | 0.23 | — |
| — | 15.35 | 15.65 | 15.50 | +0.93 | 68.8% | 157.5 | 68.8% | -0.07 | 0.33 | 0.32 | 0.33 | — |
| — | 13.00 | 13.30 | 13.15 | +0.90 | 66.0% | 160 | 66.0% | -0.10 | 0.48 | 0.48 | 0.49 | — |
| — | 10.80 | 11.05 | 10.93 | +0.86 | 63.9% | 162.5 | 63.9% | -0.14 | 0.75 | 0.74 | 0.76 | — |
| — | 8.70 | 8.90 | 8.80 | +0.80 | 62.4% | 165 | 62.4% | -0.20 | 1.15 | 1.14 | 1.16 | — |
| — | 6.80 | 7.00 | 6.90 | +0.72 | 61.4% | 167.5 | 61.4% | -0.28 | 1.74 | 1.72 | 1.76 | — |
| — | 5.20 | 5.30 | 5.25 | +0.62 | 60.2% | 170 | 60.2% | -0.38 | 2.56 | 2.55 | 2.58 | — |
| — | 3.75 | 3.85 | 3.80 | +0.52 | 59.8% | 172.5 | 59.8% | -0.48 | 3.65 | 3.60 | 3.70 | — |
| — | 2.64 | 2.69 | 2.67 | +0.41 | 59.0% | 175 | 59.0% | -0.59 | 5.00 | 4.95 | 5.05 | — |
| — | 1.78 | 1.82 | 1.80 | +0.31 | 59.1% | 177.5 | 59.1% | -0.69 | 6.65 | 6.55 | 6.75 | — |
| — | 1.17 | 1.20 | 1.19 | +0.23 | 59.4% | 180 | 59.4% | -0.77 | 8.53 | 8.40 | 8.65 | — |
| — | 0.75 | 0.77 | 0.76 | +0.16 | 59.7% | 182.5 | 59.7% | -0.84 | 10.60 | 10.45 | 10.75 | — |
| — | 0.47 | 0.49 | 0.48 | +0.11 | 60.4% | 185 | 60.4% | -0.89 | 12.85 | 12.70 | 13.00 | — |
| — | 0.31 | 0.32 | 0.32 | +0.07 | 61.7% | 187.5 | 61.7% | -0.93 | 15.20 | 15.05 | 15.35 | — |
| — | 0.20 | 0.22 | 0.21 | +0.05 | 63.6% | 190 | 63.6% | -0.95 | 17.57 | 17.40 | 17.75 | — |
| 1,793 | 0.14 | 0.15 | 0.14 | +0.04 | 65.9% | 192.5 | 65.9% | -0.97 | 20.02 | 19.85 | 20.20 | 23 |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 68.5% | 195 | 68.5% | -0.98 | 22.50 | 22.35 | 22.65 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 71.2% | 197.5 | 71.2% | -0.98 | 24.95 | 24.80 | 25.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 74.1% | 200 | 74.1% | -0.99 | 27.43 | 27.25 | 27.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 77.1% | 202.5 | 77.1% | -0.99 | 29.93 | 29.75 | 30.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 80.1% | 205 | 80.1% | -0.99 | 32.42 | 32.25 | 32.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 85.9% | 210 | 85.9% | -1.00 | 37.42 | 37.25 | 37.60 | — |
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.