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 | |
| — | 41.40 | 48.20 | 44.80 | +0.94 | 69.4% | 130 | 69.4% | -0.06 | 1.02 | 0.86 | 1.19 | — |
| — | 35.85 | 43.75 | 39.80 | +0.91 | 69.3% | 135 | 69.3% | -0.09 | 1.52 | 1.45 | 1.59 | — |
| — | 33.00 | 39.60 | 36.30 | +0.88 | 69.3% | 140 | 69.3% | -0.12 | 2.08 | 1.66 | 2.50 | — |
| — | 27.45 | 35.55 | 31.50 | +0.84 | 69.3% | 145 | 69.3% | -0.16 | 3.27 | 2.00 | 4.55 | — |
| — | 24.35 | 30.80 | 27.57 | +0.81 | 69.3% | 149 | 69.3% | -0.19 | 3.76 | 2.52 | 5.00 | — |
| — | 24.30 | 31.00 | 27.65 | +0.80 | 69.3% | 150 | 69.3% | -0.20 | 3.79 | 2.57 | 5.00 | — |
| — | 21.50 | 26.45 | 23.98 | +0.75 | 69.3% | 155 | 69.3% | -0.25 | 5.53 | 3.30 | 7.75 | — |
| — | 17.85 | 23.20 | 20.52 | +0.69 | 69.3% | 160 | 69.3% | -0.31 | 6.83 | 5.20 | 8.45 | — |
| — | 16.65 | 21.10 | 18.88 | +0.67 | 69.3% | 162.5 | 69.3% | -0.34 | 8.35 | 6.60 | 10.10 | — |
| — | 15.10 | 20.35 | 17.73 | +0.64 | 69.3% | 165 | 69.3% | -0.36 | 8.80 | 7.10 | 10.50 | — |
| — | 13.60 | 19.05 | 16.32 | +0.61 | 69.3% | 167.5 | 69.3% | -0.39 | 11.22 | 10.15 | 12.30 | — |
| — | 14.55 | 16.00 | 15.28 | +0.58 | 69.4% | 170 | 69.4% | -0.42 | 11.62 | 10.55 | 12.70 | — |
| — | 13.65 | 14.95 | 14.30 | +0.55 | 69.4% | 172.5 | 69.4% | -0.45 | 13.32 | 10.60 | 16.05 | — |
| — | 11.20 | 15.00 | 13.10 | +0.52 | 69.5% | 175 | 69.5% | -0.48 | 14.20 | 12.10 | 16.30 | — |
| — | 8.95 | 14.45 | 11.70 | +0.49 | 69.5% | 177.5 | 69.5% | -0.51 | 16.85 | 15.05 | 18.65 | — |
| — | 8.30 | 13.30 | 10.80 | +0.47 | 69.6% | 180 | 69.6% | -0.54 | 17.70 | 15.00 | 20.40 | — |
| — | 7.00 | 12.55 | 9.78 | +0.44 | 69.6% | 182.5 | 69.6% | -0.56 | 19.18 | 16.90 | 21.45 | — |
| — | 6.15 | 11.70 | 8.93 | +0.41 | 69.7% | 185 | 69.7% | -0.59 | 20.98 | 18.50 | 23.45 | — |
| — | 5.45 | 10.90 | 8.18 | +0.39 | 69.8% | 187.5 | 69.8% | -0.62 | 22.02 | 19.75 | 24.30 | — |
| — | 5.20 | 10.15 | 7.67 | +0.36 | 69.8% | 190 | 69.8% | -0.64 | 25.10 | 23.15 | 27.05 | — |
| — | 4.05 | 9.45 | 6.75 | +0.34 | 69.9% | 192.5 | 69.9% | -0.67 | 26.12 | 23.40 | 28.85 | — |
| — | 3.45 | 8.80 | 6.12 | +0.31 | 70.0% | 195 | 70.0% | -0.69 | 28.02 | 25.30 | 30.75 | — |
| — | 3.20 | 6.10 | 4.65 | +0.29 | 70.1% | 197.5 | 70.1% | -0.71 | 30.02 | 27.30 | 32.75 | — |
| — | 2.43 | 7.20 | 4.82 | +0.27 | 70.2% | 200 | 70.2% | -0.73 | 31.98 | 29.30 | 34.65 | — |
| — | 2.54 | 6.70 | 4.62 | +0.25 | 70.4% | 202.5 | 70.4% | -0.75 | 33.50 | 30.40 | 36.60 | — |
| — | 2.50 | 5.85 | 4.17 | +0.23 | 70.5% | 205 | 70.5% | -0.77 | 36.38 | 34.00 | 38.75 | — |
| — | 2.00 | 5.25 | 3.62 | +0.22 | 70.6% | 207.5 | 70.6% | -0.79 | 38.35 | 35.70 | 41.00 | — |
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.