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 | |
| — | 34.80 | 35.10 | 34.95 | +0.98 | 68.9% | 138 | 68.9% | -0.02 | 0.16 | 0.13 | 0.19 | — |
| — | 33.80 | 34.10 | 33.95 | +0.98 | 68.0% | 139 | 68.0% | -0.02 | 0.17 | 0.13 | 0.20 | — |
| — | 32.80 | 33.10 | 32.95 | +0.97 | 67.0% | 140 | 67.0% | -0.02 | 0.18 | 0.16 | 0.20 | — |
| — | 31.85 | 32.15 | 32.00 | +0.97 | 66.1% | 141 | 66.1% | -0.03 | 0.22 | 0.18 | 0.26 | — |
| — | 30.85 | 31.20 | 31.02 | +0.97 | 65.2% | 142 | 65.2% | -0.03 | 0.21 | 0.18 | 0.25 | — |
| — | 29.85 | 30.20 | 30.02 | +0.97 | 64.3% | 143 | 64.3% | -0.03 | 0.24 | 0.20 | 0.29 | — |
| — | 28.90 | 29.20 | 29.05 | +0.96 | 63.5% | 144 | 63.5% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 27.95 | 28.25 | 28.10 | +0.96 | 62.7% | 145 | 62.7% | -0.04 | 0.29 | 0.27 | 0.31 | — |
| — | 26.95 | 27.30 | 27.12 | +0.96 | 61.9% | 146 | 61.9% | -0.04 | 0.33 | 0.28 | 0.38 | — |
| — | 26.00 | 26.30 | 26.15 | +0.95 | 61.1% | 147 | 61.1% | -0.05 | 0.36 | 0.31 | 0.41 | — |
| — | 25.05 | 25.35 | 25.20 | +0.95 | 60.4% | 148 | 60.4% | -0.05 | 0.41 | 0.38 | 0.45 | — |
| — | 24.10 | 24.40 | 24.25 | +0.94 | 59.7% | 149 | 59.7% | -0.06 | 0.45 | 0.41 | 0.49 | — |
| — | 23.15 | 23.45 | 23.30 | +0.93 | 59.0% | 150 | 59.0% | -0.07 | 0.49 | 0.46 | 0.52 | — |
| — | 20.80 | 21.10 | 20.95 | +0.91 | 57.5% | 152.5 | 57.5% | -0.09 | 0.66 | 0.62 | 0.69 | — |
| — | 18.55 | 18.80 | 18.68 | +0.89 | 56.1% | 155 | 56.1% | -0.11 | 0.89 | 0.86 | 0.92 | — |
| — | 16.35 | 16.65 | 16.50 | +0.86 | 54.9% | 157.5 | — | — | 1.18 | 1.15 | 1.20 | — |
| — | 14.25 | 14.50 | 14.38 | — | — | 160 | — | — | 1.57 | 1.55 | 1.60 | — |
| — | 12.30 | 12.55 | 12.43 | — | — | 162.5 | — | — | 2.10 | 2.06 | 2.15 | — |
| — | 10.45 | 10.70 | 10.57 | +0.72 | 52.4% | 165 | 52.4% | -0.28 | 2.76 | 2.71 | 2.81 | — |
| — | 8.75 | 9.00 | 8.88 | +0.66 | 51.9% | 167.5 | 51.9% | -0.34 | 3.55 | 3.50 | 3.60 | — |
| — | 7.25 | 7.45 | 7.35 | +0.59 | 51.5% | 170 | 51.5% | -0.41 | 4.55 | 4.45 | 4.65 | — |
| — | 5.95 | 6.10 | 6.03 | +0.52 | 51.2% | 172.5 | 51.2% | -0.48 | 5.70 | 5.60 | 5.80 | — |
| — | 4.80 | 4.95 | 4.88 | +0.46 | 51.0% | 175 | 51.0% | -0.55 | 7.05 | 6.95 | 7.15 | — |
| — | 3.80 | 3.95 | 3.88 | +0.39 | 50.9% | 177.5 | 50.9% | -0.61 | 8.57 | 8.45 | 8.70 | — |
| — | 3.00 | 3.10 | 3.05 | +0.33 | 50.9% | 180 | 50.9% | -0.67 | 10.25 | 10.10 | 10.40 | — |
| — | 2.32 | 2.41 | 2.37 | +0.27 | 51.0% | 182.5 | 51.0% | -0.73 | 12.05 | 11.95 | 12.15 | — |
| — | 1.78 | 1.87 | 1.82 | +0.22 | 51.2% | 185 | 51.2% | -0.78 | 14.07 | 13.90 | 14.25 | — |
| — | 1.36 | 1.44 | 1.40 | +0.18 | 51.5% | 187.5 | 51.5% | -0.82 | 16.12 | 15.95 | 16.30 | — |
| — | 1.03 | 1.10 | 1.06 | +0.14 | 51.9% | 190 | 51.9% | -0.86 | 18.32 | 18.15 | 18.50 | — |
| — | 0.77 | 0.85 | 0.81 | +0.11 | 52.4% | 192.5 | 52.4% | -0.89 | 20.57 | 20.40 | 20.75 | — |
| — | 0.60 | 0.64 | 0.62 | +0.09 | 52.9% | 195 | 52.9% | -0.92 | 22.90 | 22.75 | 23.05 | — |
| — | 0.43 | 0.49 | 0.46 | +0.07 | 53.6% | 197.5 | 53.6% | -0.93 | 25.25 | 25.05 | 25.45 | — |
| — | 0.35 | 0.38 | 0.36 | +0.06 | 54.4% | 200 | 54.4% | -0.95 | 27.65 | 27.45 | 27.85 | — |
| — | 0.24 | 0.33 | 0.28 | +0.05 | 55.2% | 202.5 | 55.2% | -0.96 | 30.10 | 29.95 | 30.25 | — |
| — | 0.18 | 0.26 | 0.22 | +0.04 | 56.1% | 205 | 56.1% | -0.97 | 32.52 | 32.35 | 32.70 | — |
| — | 0.14 | 0.18 | 0.16 | +0.03 | 57.1% | 207.5 | 57.1% | -0.98 | 34.98 | 34.80 | 35.15 | — |
| — | 0.11 | 0.17 | 0.14 | +0.02 | 58.2% | 210 | 58.2% | -0.98 | 37.48 | 37.30 | 37.65 | — |
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.