Spot 172.29
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.75 | 58.00 | 56.38 | +0.92 | 57.4% | 120 | 57.4% | -0.08 | 2.23 | 1.71 | 2.74 | — |
| — | 50.50 | 53.25 | 51.88 | +0.90 | 57.0% | 125 | 57.0% | -0.10 | 2.94 | 2.44 | 3.45 | — |
| — | 46.50 | 49.65 | 48.08 | +0.88 | 56.6% | 130 | 56.6% | -0.12 | 3.52 | 3.10 | 3.95 | — |
| — | — | — | — | +0.85 | 56.3% | 135 | 56.3% | -0.15 | — | — | — | — |
| — | — | — | — | +0.82 | 56.1% | 140 | 56.1% | -0.18 | — | — | — | — |
| — | 34.60 | 38.00 | 36.30 | +0.79 | 55.9% | 145 | 55.9% | -0.22 | 7.08 | 6.60 | 7.55 | — |
| — | 31.85 | 34.90 | 33.38 | +0.75 | 55.7% | 150 | 55.7% | -0.25 | 8.68 | 7.40 | 9.95 | — |
| — | 28.60 | 31.00 | 29.80 | +0.71 | 55.6% | 155 | 55.6% | -0.29 | 10.30 | 9.50 | 11.10 | — |
| — | 25.95 | 28.55 | 27.25 | +0.67 | 55.5% | 160 | 55.5% | -0.33 | 12.60 | 11.55 | 13.65 | — |
| — | 22.70 | 25.20 | 23.95 | +0.63 | 55.5% | 165 | 55.5% | -0.37 | 14.70 | 14.30 | 15.10 | — |
| — | 19.85 | 22.50 | 21.18 | +0.59 | 55.4% | 170 | 55.4% | -0.41 | 17.10 | 15.75 | 18.45 | — |
| — | 18.15 | 20.55 | 19.35 | +0.55 | 55.4% | 175 | 55.4% | -0.46 | 19.88 | 17.95 | 21.80 | — |
| — | 15.45 | 17.50 | 16.48 | +0.51 | 55.4% | 180 | 55.4% | -0.50 | 22.68 | 20.95 | 24.40 | — |
| — | 13.30 | 16.65 | 14.97 | +0.47 | 55.3% | 185 | 55.3% | -0.54 | 25.65 | 24.20 | 27.10 | — |
| — | 12.65 | 13.75 | 13.20 | +0.43 | 55.3% | 190 | 55.3% | -0.58 | 28.50 | 27.10 | 29.90 | — |
| — | 10.40 | 12.25 | 11.32 | +0.40 | 55.3% | 195 | 55.3% | -0.61 | 32.10 | 30.90 | 33.30 | — |
| — | 9.15 | 11.85 | 10.50 | +0.36 | 55.3% | 200 | 55.3% | -0.65 | 35.70 | 34.55 | 36.85 | — |
| — | 7.15 | 8.40 | 7.78 | +0.30 | 55.2% | 210 | 55.2% | -0.71 | 43.27 | 42.10 | 44.45 | — |
| — | 5.35 | 7.35 | 6.35 | +0.24 | 55.0% | 220 | 55.0% | -0.77 | 51.38 | 50.00 | 52.75 | — |
| — | 3.45 | 5.90 | 4.67 | +0.19 | 54.8% | 230 | 54.8% | -0.83 | 60.25 | 58.75 | 61.75 | — |
| — | 2.61 | 4.95 | 3.78 | +0.15 | 54.5% | 240 | 54.5% | -0.87 | 69.40 | 67.65 | 71.15 | — |
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.