Spot 172.05
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.15 | 62.25 | 58.20 | +0.88 | 72.7% | 120 | 72.7% | -0.12 | 4.08 | 3.85 | 4.30 | — |
| — | 50.10 | 58.40 | 54.25 | +0.86 | 72.1% | 125 | 72.1% | -0.14 | 5.20 | 4.45 | 5.95 | — |
| — | 47.35 | 51.45 | 49.40 | +0.84 | 71.6% | 130 | 71.6% | -0.16 | 6.25 | 5.35 | 7.15 | — |
| — | 42.60 | 50.00 | 46.30 | +0.81 | 71.2% | 135 | 71.2% | -0.19 | 7.22 | 6.60 | 7.85 | — |
| — | 41.10 | 44.60 | 42.85 | +0.78 | 70.8% | 140 | 70.8% | -0.22 | 9.05 | 8.60 | 9.50 | — |
| — | 37.90 | 41.25 | 39.58 | +0.75 | 70.6% | 145 | 70.6% | -0.25 | 10.35 | 9.70 | 11.00 | — |
| — | 34.95 | 38.00 | 36.48 | +0.72 | 70.4% | 150 | 70.4% | -0.28 | 12.50 | 12.10 | 12.90 | — |
| — | 32.05 | 35.00 | 33.52 | +0.69 | 70.3% | 155 | 70.3% | -0.31 | 14.50 | 14.05 | 14.95 | — |
| — | 29.50 | 32.20 | 30.85 | +0.66 | 70.2% | 160 | 70.2% | -0.34 | 16.52 | 15.70 | 17.35 | — |
| — | 27.35 | 29.40 | 28.38 | +0.63 | 70.2% | 165 | 70.2% | -0.37 | 18.98 | 18.10 | 19.85 | — |
| — | 24.85 | 27.10 | 25.98 | +0.60 | 70.2% | 170 | 70.2% | -0.41 | 22.07 | 21.00 | 23.15 | — |
| — | 23.30 | 24.20 | 23.75 | +0.57 | 70.2% | 175 | 70.2% | -0.44 | 24.73 | 23.45 | 26.00 | — |
| — | 20.80 | 22.80 | 21.80 | +0.53 | 70.3% | 180 | 70.3% | -0.47 | 27.70 | 26.40 | 29.00 | — |
| — | 19.00 | 20.95 | 19.98 | +0.50 | 70.5% | 185 | 70.5% | -0.50 | 31.07 | 30.00 | 32.15 | — |
| — | 17.50 | 18.60 | 18.05 | +0.47 | 70.6% | 190 | 70.6% | -0.53 | 34.12 | 32.75 | 35.50 | — |
| — | 15.75 | 17.55 | 16.65 | +0.45 | 70.8% | 195 | 70.8% | -0.56 | 37.55 | 36.10 | 39.00 | — |
| — | 15.00 | 15.65 | 15.32 | +0.42 | 71.0% | 200 | 71.0% | -0.59 | 41.12 | 39.60 | 42.65 | — |
| — | 11.95 | 13.40 | 12.68 | +0.37 | 71.5% | 210 | 71.5% | -0.64 | 48.62 | 46.90 | 50.35 | — |
| — | 9.85 | 11.65 | 10.75 | +0.32 | 72.0% | 220 | 72.0% | -0.69 | 56.55 | 54.60 | 58.50 | — |
| — | 8.35 | 9.45 | 8.90 | +0.28 | 72.5% | 230 | 72.5% | -0.73 | 64.90 | 62.80 | 67.00 | — |
| — | 7.00 | 8.55 | 7.78 | +0.25 | 73.1% | 240 | 73.1% | -0.76 | 73.42 | 71.15 | 75.70 | — |
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.