Spot 172.45
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.90 | 39.70 | 37.80 | +0.90 | 69.2% | 137 | 69.2% | -0.10 | 2.06 | 0.82 | 3.30 | — |
| — | 35.50 | 39.00 | 37.25 | +0.89 | 69.3% | 138 | 69.3% | -0.11 | 2.27 | 1.34 | 3.20 | — |
| — | 34.20 | 38.30 | 36.25 | +0.89 | 69.3% | 139 | 69.3% | -0.11 | 2.44 | 1.17 | 3.70 | — |
| — | 33.90 | 36.85 | 35.38 | +0.88 | 69.4% | 140 | 69.4% | -0.12 | 2.59 | 1.83 | 3.35 | — |
| — | 33.00 | 36.60 | 34.80 | +0.87 | 69.4% | 141 | 69.4% | -0.13 | 2.67 | 1.35 | 4.00 | — |
| — | 31.75 | 35.60 | 33.67 | +0.86 | 69.5% | 142 | 69.5% | -0.14 | 2.87 | 1.83 | 3.90 | — |
| — | 30.90 | 34.80 | 32.85 | +0.85 | 69.5% | 143 | 69.5% | -0.15 | 3.08 | 1.77 | 4.40 | — |
| — | 30.15 | 34.00 | 32.08 | +0.85 | 69.6% | 144 | 69.6% | -0.15 | 3.24 | 2.78 | 3.70 | — |
| — | 29.30 | 32.75 | 31.02 | +0.84 | 69.6% | 145 | 69.6% | -0.16 | 3.31 | 2.67 | 3.95 | — |
| — | 28.65 | 32.55 | 30.60 | +0.83 | 69.7% | 146 | 69.7% | -0.17 | 4.08 | 3.00 | 5.15 | — |
| — | 27.75 | 31.95 | 29.85 | +0.82 | 69.7% | 147 | 69.7% | -0.18 | 3.94 | 2.53 | 5.35 | — |
| — | 27.10 | 31.05 | 29.07 | +0.81 | 69.7% | 148 | 69.7% | -0.19 | 4.17 | 2.79 | 5.55 | — |
| — | 26.85 | 29.70 | 28.27 | +0.80 | 69.8% | 149 | 69.8% | -0.20 | 4.50 | 3.00 | 6.00 | — |
| — | 26.10 | 29.25 | 27.68 | +0.79 | 69.8% | 150 | 69.8% | -0.21 | 4.78 | 4.35 | 5.20 | — |
| — | 24.30 | 27.15 | 25.73 | +0.77 | 69.9% | 152.5 | 69.9% | -0.23 | 5.47 | 5.05 | 5.90 | — |
| — | 22.70 | 25.45 | 24.07 | +0.74 | 69.9% | 155 | 69.9% | -0.26 | 6.15 | 4.75 | 7.55 | — |
| — | 20.95 | 23.70 | 22.32 | +0.72 | 69.9% | 157.5 | 69.9% | -0.28 | 7.40 | 6.40 | 8.40 | — |
| — | 19.40 | 22.25 | 20.82 | +0.69 | 69.9% | 160 | 69.9% | -0.31 | 7.75 | 7.20 | 8.30 | — |
| — | 17.90 | 20.60 | 19.25 | +0.66 | 69.9% | 162.5 | 69.9% | -0.34 | 9.05 | 8.35 | 9.75 | — |
| — | 16.50 | 19.85 | 18.18 | +0.63 | 69.8% | 165 | 69.8% | -0.37 | 10.47 | 9.55 | 11.40 | — |
| — | 15.15 | 17.80 | 16.48 | +0.60 | 69.8% | 167.5 | 69.8% | -0.40 | 11.35 | 10.70 | 12.00 | — |
| — | 13.80 | 16.65 | 15.22 | +0.58 | 69.7% | 170 | 69.7% | -0.43 | 12.28 | 11.60 | 12.95 | — |
| — | 12.90 | 14.70 | 13.80 | +0.55 | 69.6% | 172.5 | 69.6% | -0.45 | 13.53 | 12.80 | 14.25 | — |
| — | 12.05 | 13.25 | 12.65 | +0.52 | 69.5% | 175 | 69.5% | -0.48 | 15.25 | 14.60 | 15.90 | — |
| — | 10.50 | 13.20 | 11.85 | +0.49 | 69.4% | 177.5 | 69.4% | -0.51 | 16.43 | 15.00 | 17.85 | — |
| — | 10.20 | 11.90 | 11.05 | +0.46 | 69.3% | 180 | 69.3% | -0.54 | 18.18 | 17.40 | 18.95 | — |
| — | 8.50 | 11.15 | 9.82 | +0.43 | 69.2% | 182.5 | 69.2% | -0.57 | 19.45 | 18.10 | 20.80 | — |
| — | 8.55 | 10.50 | 9.53 | +0.41 | 69.1% | 185 | 69.1% | -0.60 | 21.12 | 19.70 | 22.55 | — |
| — | 6.85 | 9.70 | 8.28 | +0.38 | 69.0% | 187.5 | 69.0% | -0.62 | 23.23 | 22.25 | 24.20 | — |
| — | 6.10 | 8.85 | 7.47 | +0.36 | 68.9% | 190 | 68.9% | -0.65 | 24.60 | 23.30 | 25.90 | — |
| — | 5.40 | 8.50 | 6.95 | +0.33 | 68.8% | 192.5 | — | — | 26.40 | 25.00 | 27.80 | — |
| — | 5.35 | 7.65 | 6.50 | — | — | 195 | — | — | 28.30 | 26.95 | 29.65 | — |
| — | 4.10 | 6.80 | 5.45 | — | — | 197.5 | — | — | 30.23 | 28.85 | 31.60 | — |
| — | 4.10 | 6.50 | 5.30 | — | — | 200 | — | — | 32.17 | 30.80 | 33.55 | — |
| — | 2.63 | 5.40 | 4.01 | — | — | 205 | — | — | 36.10 | 34.55 | 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.