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 | |
| — | 39.30 | 46.50 | 42.90 | +0.99 | 86.5% | 130 | 86.5% | -0.01 | 0.14 | 0.11 | 0.16 | — |
| — | 34.35 | 41.90 | 38.12 | +0.98 | 80.1% | 135 | 80.1% | -0.02 | 0.18 | 0.16 | 0.20 | — |
| — | 30.30 | 36.60 | 33.45 | +0.97 | 74.9% | 140 | 74.9% | -0.03 | 0.41 | 0.20 | 0.62 | — |
| — | 24.45 | 32.15 | 28.30 | +0.95 | 70.7% | 145 | 70.7% | -0.05 | 0.41 | 0.26 | 0.55 | — |
| — | 22.50 | 30.25 | 26.38 | +0.94 | 69.3% | 147 | 69.3% | -0.06 | 0.58 | 0.40 | 0.77 | — |
| — | 21.50 | 29.30 | 25.40 | +0.93 | 68.6% | 148 | 68.6% | -0.07 | 0.56 | 0.25 | 0.88 | — |
| — | 20.55 | 28.40 | 24.48 | +0.93 | 68.0% | 149 | 68.0% | -0.07 | 0.60 | 0.54 | 0.67 | — |
| — | 19.65 | 27.00 | 23.32 | +0.92 | 67.4% | 150 | 67.4% | -0.08 | 0.66 | 0.60 | 0.71 | — |
| — | 17.30 | 24.70 | 21.00 | +0.90 | 66.1% | 152.5 | 66.1% | -0.10 | 0.70 | 0.45 | 0.95 | — |
| — | 15.80 | 22.50 | 19.15 | +0.87 | 65.0% | 155 | 65.0% | -0.13 | 1.11 | 0.77 | 1.46 | — |
| — | 12.95 | 20.40 | 16.68 | +0.84 | 64.1% | 157.5 | 64.1% | -0.16 | 1.75 | 1.10 | 2.41 | — |
| — | 14.50 | 18.30 | 16.40 | +0.80 | 63.4% | 160 | 63.4% | -0.20 | 1.97 | 1.91 | 2.03 | — |
| — | 10.30 | 15.45 | 12.88 | +0.75 | 62.8% | 162.5 | 62.8% | -0.24 | 2.64 | 2.52 | 2.76 | — |
| — | 10.90 | 12.10 | 11.50 | +0.70 | 62.4% | 165 | 62.4% | -0.30 | 3.27 | 3.15 | 3.40 | — |
| — | 9.55 | 12.10 | 10.82 | +0.65 | 62.2% | 167.5 | 62.2% | -0.35 | 4.22 | 4.00 | 4.45 | — |
| — | 8.30 | 8.55 | 8.43 | +0.59 | 62.1% | 170 | 62.1% | -0.41 | 5.28 | 5.10 | 5.45 | — |
| — | 6.95 | 7.20 | 7.08 | +0.53 | 62.2% | 172.5 | 62.2% | -0.47 | 6.45 | 6.35 | 6.55 | — |
| — | 5.65 | 6.20 | 5.92 | +0.47 | 62.3% | 175 | 62.3% | -0.53 | 7.80 | 7.55 | 8.05 | — |
| — | 4.75 | 5.00 | 4.88 | +0.42 | 62.5% | 177.5 | 62.5% | -0.58 | 9.03 | 8.50 | 9.55 | — |
| — | 3.85 | 4.15 | 4.00 | +0.36 | 62.8% | 180 | 62.8% | -0.64 | 10.93 | 10.60 | 11.25 | — |
| — | 3.10 | 3.35 | 3.23 | +0.31 | 63.2% | 182.5 | 63.2% | -0.69 | 12.43 | 10.95 | 13.90 | — |
| — | 2.58 | 2.74 | 2.66 | +0.27 | 63.7% | 185 | 63.7% | -0.73 | 14.70 | 14.15 | 15.25 | — |
| — | 2.07 | 2.24 | 2.15 | +0.23 | 64.2% | 187.5 | 64.2% | -0.77 | 16.57 | 13.65 | 19.50 | — |
| — | 1.66 | 1.83 | 1.75 | +0.19 | 64.7% | 190 | 64.7% | -0.81 | 18.98 | 17.45 | 20.50 | — |
| — | 0.68 | 1.98 | 1.33 | +0.16 | 65.3% | 192.5 | 65.3% | -0.84 | 21.85 | 18.50 | 25.20 | — |
| — | 1.06 | 1.19 | 1.12 | +0.13 | 66.0% | 195 | 66.0% | -0.87 | 24.40 | 21.65 | 27.15 | — |
| — | 0.58 | 1.40 | 0.99 | +0.11 | 66.7% | 197.5 | 66.7% | -0.89 | 25.52 | 21.60 | 29.45 | — |
| — | 0.68 | 0.79 | 0.73 | +0.09 | 67.4% | 200 | 67.4% | -0.91 | 27.77 | 26.30 | 29.25 | — |
| — | 0.40 | 0.89 | 0.65 | +0.08 | 68.2% | 202.5 | 68.2% | -0.93 | 30.20 | 26.25 | 34.15 | — |
| — | 0.45 | 0.54 | 0.49 | +0.07 | 69.1% | 205 | 69.1% | -0.94 | 32.33 | 29.20 | 35.45 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 70.0% | 207.5 | 70.0% | -0.95 | 35.30 | 31.60 | 39.00 | — |
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.