Spot 172.88
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.40 | 46.30 | 42.85 | +1.00 | 146.2% | 130 | 146.2% | -0.00 | — | — | 0.03 | — |
| — | 34.10 | 41.30 | 37.70 | +1.00 | 132.0% | 135 | 132.0% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 28.60 | 36.30 | 32.45 | +0.99 | 117.1% | 140 | 117.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 24.35 | 28.60 | 26.48 | +0.99 | 104.8% | 145 | 104.8% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 19.50 | 26.25 | 22.88 | +0.98 | 94.7% | 150 | 94.7% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 14.45 | 20.25 | 17.35 | +0.96 | 85.7% | 155 | 85.7% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 12.05 | 18.95 | 15.50 | +0.94 | 81.6% | 157.5 | 81.6% | -0.06 | 0.24 | 0.22 | 0.27 | — |
| — | 9.65 | 14.50 | 12.07 | +0.92 | 77.9% | 160 | 77.9% | -0.08 | 0.41 | 0.36 | 0.45 | — |
| — | 10.85 | 14.35 | 12.60 | +0.88 | 75.0% | 162.5 | 75.0% | -0.12 | 0.64 | 0.58 | 0.69 | — |
| — | 8.80 | 9.30 | 9.05 | +0.82 | 72.8% | 165 | 72.8% | -0.18 | 1.01 | 0.96 | 1.07 | — |
| — | 6.80 | 7.50 | 7.15 | +0.74 | 71.6% | 167.5 | 71.6% | -0.26 | 1.57 | 1.51 | 1.63 | — |
| — | 5.10 | 5.75 | 5.42 | +0.64 | 71.2% | 170 | 71.2% | -0.36 | 2.38 | 2.32 | 2.44 | — |
| — | 3.85 | 4.05 | 3.95 | +0.53 | 71.6% | 172.5 | 71.6% | -0.47 | 3.50 | 3.40 | 3.60 | — |
| — | 2.78 | 2.90 | 2.84 | +0.42 | 72.4% | 175 | 72.4% | -0.58 | 4.90 | 4.80 | 5.00 | — |
| — | 1.94 | 2.07 | 2.00 | +0.33 | 73.5% | 177.5 | 73.5% | -0.68 | 6.55 | 6.35 | 6.75 | — |
| — | 1.30 | 1.40 | 1.35 | +0.24 | 74.9% | 180 | 74.9% | -0.76 | 8.40 | 8.15 | 8.65 | — |
| — | 0.86 | 0.98 | 0.92 | +0.18 | 76.7% | 182.5 | 76.7% | -0.82 | 9.55 | 8.35 | 10.75 | — |
| — | 0.60 | 0.65 | 0.62 | +0.13 | 78.6% | 185 | 78.6% | -0.87 | 12.90 | 12.30 | 13.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.09 | 80.7% | 187.5 | 80.7% | -0.91 | 15.40 | 14.25 | 16.55 | — |
| — | 0.26 | 0.31 | 0.28 | +0.07 | 82.9% | 190 | 82.9% | -0.93 | 17.23 | 15.95 | 18.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.05 | 85.2% | 192.5 | 85.2% | -0.95 | 20.68 | 17.60 | 23.75 | — |
| — | 0.13 | 0.17 | 0.15 | +0.03 | 87.7% | 195 | 87.7% | -0.97 | 23.35 | 20.60 | 26.10 | — |
| — | 0.07 | 0.23 | 0.15 | +0.02 | 90.4% | 197.5 | 90.4% | -0.98 | 25.10 | 22.55 | 27.65 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 93.1% | 200 | 93.1% | -0.98 | 26.62 | 25.15 | 28.10 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 95.8% | 202.5 | 95.8% | -0.99 | 31.00 | 28.65 | 33.35 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 98.7% | 205 | 98.7% | -0.99 | 31.88 | 28.65 | 35.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 101.8% | 207.5 | 101.8% | -0.99 | 34.90 | 31.30 | 38.50 | — |
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.