Spot 172.08
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.10 | 33.30 | 32.20 | +1.00 | 34.2% | 140 | 34.2% | -0.00 | — | — | 0.05 | — |
| — | 30.10 | 32.95 | 31.52 | +1.00 | 33.8% | 141 | 33.8% | -0.00 | — | — | 1.73 | — |
| — | 29.10 | 31.75 | 30.43 | +1.00 | 33.4% | 142 | 33.4% | -0.00 | — | — | 1.80 | — |
| — | 28.10 | 30.75 | 29.43 | +1.00 | 33.0% | 143 | 33.0% | -0.00 | — | — | 1.60 | — |
| — | 27.10 | 29.40 | 28.25 | +1.00 | 32.6% | 144 | 32.6% | -0.00 | — | — | 1.14 | — |
| — | 26.55 | 27.95 | 27.25 | +1.00 | 32.3% | 145 | 32.3% | -0.00 | — | — | 0.07 | — |
| — | 25.35 | 27.15 | 26.25 | +1.00 | 32.0% | 146 | 32.0% | -0.00 | — | — | 0.15 | — |
| — | 24.15 | 26.30 | 25.23 | +1.00 | 31.7% | 147 | 31.7% | -0.00 | — | — | 0.44 | — |
| — | 23.15 | 25.10 | 24.12 | +1.00 | 31.4% | 148 | 31.4% | -0.00 | — | — | 0.89 | — |
| — | 22.15 | 24.40 | 23.27 | +1.00 | 31.2% | 149 | 31.2% | -0.00 | — | — | 0.56 | — |
| — | 21.70 | 22.85 | 22.27 | +1.00 | 30.9% | 150 | 30.9% | -0.00 | — | — | 0.05 | — |
| — | 18.90 | 20.55 | 19.73 | +0.99 | 30.3% | 152.5 | 30.3% | -0.01 | — | — | 0.16 | — |
| — | 16.70 | 17.80 | 17.25 | +0.98 | 29.7% | 155 | 29.7% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 14.15 | 15.95 | 15.05 | +0.97 | 29.0% | 157.5 | 29.0% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 12.05 | 12.95 | 12.50 | +0.94 | 28.3% | 160 | 28.3% | -0.06 | 0.22 | 0.17 | 0.27 | — |
| — | 9.50 | 10.65 | 10.07 | +0.89 | 27.6% | 162.5 | 27.6% | -0.11 | 0.40 | 0.34 | 0.46 | — |
| — | 7.55 | 8.45 | 8.00 | +0.83 | 27.0% | 165 | 27.0% | -0.17 | 0.75 | 0.70 | 0.80 | — |
| — | 5.60 | 6.30 | 5.95 | +0.74 | 26.4% | 167.5 | 26.4% | -0.26 | 1.30 | 1.21 | 1.40 | — |
| — | 4.10 | 4.55 | 4.33 | +0.62 | 25.8% | 170 | 25.8% | -0.37 | 2.10 | 2.00 | 2.20 | — |
| — | 2.82 | 3.10 | 2.96 | +0.49 | 25.4% | 172.5 | 25.4% | -0.50 | 3.15 | 2.90 | 3.40 | — |
| — | 1.74 | 1.93 | 1.83 | +0.37 | 25.1% | 175 | 25.1% | -0.63 | 4.62 | 4.35 | 4.90 | — |
| — | 1.00 | 1.20 | 1.10 | +0.26 | 25.1% | 177.5 | 25.1% | -0.75 | 6.50 | 6.00 | 7.00 | — |
| — | 0.50 | 0.69 | 0.59 | +0.17 | 25.4% | 180 | 25.4% | -0.84 | 8.60 | 8.05 | 9.15 | — |
| — | 0.25 | 0.39 | 0.32 | +0.11 | 26.1% | 182.5 | 26.1% | -0.91 | 10.75 | 10.10 | 11.40 | — |
| — | 0.17 | 0.27 | 0.22 | +0.07 | 27.2% | 185 | 27.2% | -0.94 | 13.22 | 12.50 | 13.95 | — |
| — | — | 0.37 | — | +0.05 | 28.6% | 187.5 | 28.6% | -0.97 | 15.95 | 14.75 | 17.15 | — |
| 47 | 0.03 | 0.15 | 0.09 | +0.03 | 30.3% | 190 | 30.3% | -0.98 | 18.38 | 17.35 | 19.40 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 32.2% | 192.5 | 32.2% | -0.99 | 20.45 | 18.70 | 22.20 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 34.2% | 195 | 34.2% | -1.00 | 23.30 | 21.95 | 24.65 | — |
| — | 0.02 | 0.31 | 0.17 | +0.02 | 36.1% | 197.5 | 36.1% | -1.00 | 25.93 | 24.70 | 27.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 37.9% | 200 | 37.9% | -1.00 | 28.43 | 27.30 | 29.55 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 41.3% | 205 | 41.3% | -1.00 | 33.38 | 32.00 | 34.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 44.1% | 210 | 44.1% | -1.00 | 38.27 | 36.80 | 39.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 46.1% | 215 | 46.1% | -1.00 | 43.27 | 41.80 | 44.75 | — |
| — | — | 0.03 | — | +0.00 | 47.6% | 220 | 47.6% | -1.00 | 48.38 | 46.80 | 49.95 | — |
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.