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 | |
| — | 33.60 | 36.85 | 35.23 | +0.99 | 64.3% | 137 | 64.3% | -0.01 | — | — | 0.09 | — |
| — | 33.20 | 35.40 | 34.30 | +0.99 | 63.5% | 138 | 63.5% | -0.01 | — | — | 2.00 | — |
| — | 32.25 | 34.85 | 33.55 | +0.99 | 62.8% | 139 | 62.8% | -0.01 | — | — | 0.12 | — |
| — | 31.25 | 34.45 | 32.85 | +0.99 | 62.0% | 140 | 62.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 30.25 | 33.65 | 31.95 | +0.98 | 61.3% | 141 | 61.3% | -0.02 | — | — | 0.33 | — |
| — | 29.30 | 32.60 | 30.95 | +0.98 | 60.6% | 142 | 60.6% | -0.02 | — | — | 0.14 | — |
| — | 28.30 | 31.70 | 30.00 | +0.98 | 59.9% | 143 | 59.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 27.30 | 29.90 | 28.60 | +0.98 | 59.3% | 144 | 59.3% | -0.02 | 0.13 | 0.08 | 0.18 | — |
| — | 26.40 | 29.80 | 28.10 | +0.97 | 58.7% | 145 | 58.7% | -0.03 | — | — | 0.22 | — |
| — | 25.35 | 28.00 | 26.68 | +0.97 | 58.2% | 146 | 58.2% | -0.03 | — | — | 0.66 | — |
| — | 24.40 | 27.80 | 26.10 | +0.97 | 57.7% | 147 | 57.7% | -0.03 | — | — | 0.79 | — |
| — | 23.45 | 26.05 | 24.75 | +0.96 | 57.2% | 148 | 57.2% | -0.04 | — | — | 1.00 | — |
| — | 22.50 | 25.10 | 23.80 | +0.96 | 56.8% | 149 | 56.8% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 21.55 | 24.25 | 22.90 | +0.95 | 56.4% | 150 | 56.4% | -0.05 | 0.33 | 0.30 | 0.36 | — |
| — | 19.10 | 21.85 | 20.48 | +0.93 | 55.5% | 152.5 | 55.5% | -0.07 | 0.70 | 0.25 | 1.16 | — |
| — | 16.95 | 20.45 | 18.70 | +0.90 | 54.8% | 155 | 54.8% | -0.10 | 0.71 | 0.68 | 0.75 | — |
| — | 14.80 | 17.40 | 16.10 | +0.87 | 54.3% | 157.5 | 54.3% | -0.13 | 1.09 | 0.90 | 1.28 | — |
| — | 12.65 | 15.30 | 13.97 | +0.83 | 53.8% | 160 | 53.8% | -0.17 | 1.25 | 0.49 | 2.00 | — |
| — | 11.15 | 12.75 | 11.95 | +0.78 | 53.4% | 162.5 | 53.4% | -0.22 | 1.76 | 1.17 | 2.36 | — |
| — | 8.90 | 12.05 | 10.47 | +0.72 | 53.0% | 165 | 53.0% | -0.28 | 2.63 | 2.45 | 2.82 | — |
| — | 7.50 | 9.65 | 8.57 | +0.66 | 52.7% | 167.5 | 52.7% | -0.34 | 3.92 | 3.05 | 4.80 | — |
| — | 6.00 | 7.55 | 6.78 | +0.59 | 52.4% | 170 | 52.4% | -0.41 | 4.65 | 4.20 | 5.10 | — |
| — | 4.75 | 6.25 | 5.50 | +0.52 | 52.1% | 172.5 | 52.1% | -0.48 | 5.53 | 4.50 | 6.55 | — |
| — | 3.50 | 5.35 | 4.42 | +0.45 | 51.8% | 175 | 51.8% | -0.55 | 7.10 | 5.85 | 8.35 | — |
| — | 3.00 | 4.30 | 3.65 | +0.38 | 51.6% | 177.5 | 51.6% | -0.62 | 8.32 | 7.90 | 8.75 | — |
| — | 1.78 | 2.90 | 2.34 | +0.32 | 51.5% | 180 | 51.5% | -0.68 | 10.22 | 8.95 | 11.50 | — |
| — | 1.69 | 2.30 | 2.00 | +0.26 | 51.3% | 182.5 | 51.3% | -0.74 | 12.10 | 10.85 | 13.35 | — |
| — | 1.40 | 2.15 | 1.77 | +0.21 | 51.3% | 185 | 51.3% | -0.79 | 14.05 | 12.75 | 15.35 | — |
| — | 0.32 | 1.44 | 0.88 | +0.16 | 51.3% | 187.5 | 51.3% | -0.84 | 16.20 | 14.95 | 17.45 | — |
| — | 0.68 | 0.98 | 0.83 | +0.13 | 51.3% | 190 | 51.3% | -0.88 | 18.38 | 17.10 | 19.65 | — |
| — | 0.47 | 0.69 | 0.58 | +0.10 | 51.5% | 192.5 | 51.5% | -0.91 | 21.00 | 19.50 | 22.50 | — |
| — | 0.17 | 0.91 | 0.54 | +0.07 | 51.7% | 195 | 51.7% | -0.93 | 23.27 | 21.65 | 24.90 | — |
| — | 0.14 | 0.43 | 0.28 | +0.05 | 52.0% | 197.5 | 52.0% | -0.95 | 25.38 | 24.05 | 26.70 | — |
| — | 0.08 | 0.27 | 0.17 | +0.04 | 52.4% | 200 | 52.4% | -0.97 | 27.85 | 26.60 | 29.10 | — |
| — | — | — | — | +0.03 | 52.9% | 202.5 | 52.9% | -0.98 | — | — | — | — |
| — | 0.10 | 0.44 | 0.27 | +0.02 | 53.6% | 205 | 53.6% | -0.99 | 32.75 | 31.45 | 34.05 | — |
| — | — | — | — | +0.02 | 54.4% | 207.5 | 54.4% | -0.99 | — | — | — | — |
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.