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 | |
| — | 34.10 | 36.65 | 35.38 | +1.00 | 116.7% | 137 | 116.7% | -0.00 | — | — | 0.28 | — |
| — | 33.10 | 35.65 | 34.38 | +1.00 | 114.2% | 138 | 114.2% | -0.00 | — | — | 0.06 | — |
| — | 32.10 | 35.45 | 33.77 | +1.00 | 111.1% | 139 | 111.1% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 31.15 | 33.35 | 32.25 | +1.00 | 107.3% | 140 | 107.3% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 30.20 | 32.65 | 31.43 | +1.00 | 103.3% | 141 | 103.3% | -0.00 | — | — | 2.02 | — |
| — | 29.10 | 31.70 | 30.40 | +1.00 | 99.0% | 142 | 99.0% | -0.00 | — | — | 1.65 | — |
| — | 28.20 | 30.65 | 29.43 | +1.00 | 94.8% | 143 | 94.8% | -0.00 | — | — | 1.94 | — |
| — | 26.55 | 30.40 | 28.48 | +1.00 | 90.7% | 144 | 90.7% | -0.00 | — | — | 2.15 | — |
| — | 25.95 | 28.70 | 27.32 | +1.00 | 86.9% | 145 | 86.9% | -0.00 | — | — | 0.09 | — |
| — | 24.45 | 27.65 | 26.05 | +1.00 | 83.4% | 146 | 83.4% | -0.00 | — | — | 2.15 | — |
| — | 24.10 | 26.65 | 25.38 | +1.00 | 80.3% | 147 | 80.3% | -0.00 | — | — | 2.16 | — |
| — | 23.05 | 25.70 | 24.38 | +1.00 | 77.6% | 148 | 77.6% | -0.00 | — | — | 2.16 | — |
| — | 22.10 | 25.45 | 23.77 | +1.00 | 75.3% | 149 | 75.3% | -0.00 | — | — | 2.17 | — |
| — | 21.50 | 23.65 | 22.57 | +1.00 | 73.3% | 150 | 73.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 18.65 | 21.25 | 19.95 | +0.99 | 69.8% | 152.5 | 69.8% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 16.35 | 18.05 | 17.20 | +0.98 | 67.7% | 155 | 67.7% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 13.70 | 16.30 | 15.00 | +0.97 | 66.3% | 157.5 | 66.3% | -0.03 | — | — | 0.20 | — |
| — | 11.30 | 13.50 | 12.40 | +0.94 | 65.3% | 160 | 65.3% | -0.06 | 0.27 | 0.19 | 0.34 | — |
| — | 9.00 | 11.55 | 10.28 | +0.90 | 64.3% | 162.5 | 64.3% | -0.10 | 0.41 | 0.35 | 0.48 | — |
| — | 8.00 | 8.80 | 8.40 | +0.84 | 63.3% | 165 | 63.3% | -0.16 | 0.71 | 0.62 | 0.80 | — |
| — | 5.60 | 6.70 | 6.15 | +0.75 | 62.2% | 167.5 | 62.2% | -0.26 | 1.19 | 1.10 | 1.27 | — |
| — | 4.15 | 4.95 | 4.55 | +0.64 | 61.2% | 170 | 61.2% | -0.36 | 1.93 | 1.78 | 2.08 | — |
| — | 2.54 | 3.20 | 2.87 | +0.51 | 60.5% | 172.5 | 60.5% | -0.49 | 2.92 | 2.65 | 3.20 | — |
| — | 1.95 | 2.05 | 2.00 | +0.38 | 60.0% | 175 | 60.0% | -0.62 | 4.45 | 4.25 | 4.65 | 348 |
| — | 1.02 | 1.27 | 1.15 | +0.27 | 59.8% | 177.5 | 59.8% | -0.73 | 6.28 | 5.25 | 7.30 | — |
| — | 0.53 | 0.83 | 0.68 | +0.18 | 60.0% | 180 | 60.0% | -0.83 | 8.43 | 7.30 | 9.55 | — |
| — | 0.31 | 0.41 | 0.36 | +0.11 | 60.4% | 182.5 | 60.4% | -0.89 | 10.53 | 9.25 | 11.80 | — |
| — | 0.15 | 0.24 | 0.20 | +0.06 | 61.0% | 185 | 61.0% | -0.94 | 12.57 | 11.00 | 14.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 61.9% | 187.5 | 61.9% | -0.97 | 15.35 | 14.10 | 16.60 | — |
| — | 0.03 | 0.19 | 0.11 | +0.02 | 62.7% | 190 | 62.7% | -0.98 | 17.77 | 16.50 | 19.05 | — |
| — | — | 0.55 | — | +0.01 | 63.5% | 192.5 | 63.5% | -0.99 | 20.52 | 18.90 | 22.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 64.3% | 195 | 64.3% | -1.00 | 22.75 | 21.50 | 24.00 | — |
| — | — | 0.06 | — | +0.00 | 63.9% | 200 | 63.9% | -1.00 | 27.82 | 26.65 | 29.00 | — |
| — | — | 0.01 | — | +0.00 | 62.9% | 205 | 62.9% | -1.00 | 32.70 | 31.40 | 34.00 | — |
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.