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 | |
| — | 55.40 | 59.05 | 57.23 | +0.91 | 54.2% | 120 | 54.2% | -0.09 | 2.79 | 2.02 | 3.55 | — |
| — | 51.45 | 55.00 | 53.23 | +0.89 | 53.9% | 125 | 53.9% | -0.11 | 3.42 | 2.20 | 4.65 | — |
| — | 47.00 | 50.95 | 48.98 | +0.87 | 53.7% | 130 | 53.7% | -0.13 | 4.28 | 3.10 | 5.45 | — |
| — | 43.20 | 46.85 | 45.02 | +0.84 | 53.5% | 135 | 53.5% | -0.16 | 5.50 | 4.10 | 6.90 | — |
| — | 40.55 | 42.85 | 41.70 | +0.81 | 53.4% | 140 | 53.4% | -0.19 | 7.30 | 6.55 | 8.05 | — |
| — | 37.00 | 39.95 | 38.48 | +0.78 | 53.3% | 145 | 53.3% | -0.22 | 8.32 | 7.00 | 9.65 | — |
| — | 33.25 | 36.70 | 34.98 | +0.74 | 53.3% | 150 | 53.3% | -0.26 | 9.95 | 9.65 | 10.25 | — |
| — | 30.55 | 33.00 | 31.77 | +0.71 | 53.3% | 155 | 53.3% | -0.30 | 12.40 | 11.50 | 13.30 | — |
| — | 27.70 | 30.45 | 29.07 | +0.67 | 53.2% | 160 | 53.2% | -0.33 | 14.35 | 13.50 | 15.20 | — |
| — | 24.95 | 27.45 | 26.20 | +0.63 | 53.2% | 165 | 53.2% | -0.37 | 16.62 | 15.80 | 17.45 | — |
| — | 22.00 | 25.35 | 23.68 | +0.60 | 53.2% | 170 | 53.2% | -0.41 | 19.05 | 18.25 | 19.85 | — |
| — | 19.90 | 22.35 | 21.12 | +0.56 | 53.2% | 175 | 53.2% | -0.45 | 21.07 | 19.90 | 22.25 | — |
| — | 17.80 | 20.70 | 19.25 | +0.52 | 53.2% | 180 | 53.2% | -0.48 | 23.88 | 22.70 | 25.05 | — |
| — | 16.05 | 18.75 | 17.40 | +0.49 | 53.1% | 185 | 53.1% | -0.52 | 27.30 | 25.50 | 29.10 | — |
| — | 14.65 | 15.90 | 15.28 | +0.45 | 53.1% | 190 | 53.1% | -0.56 | 30.45 | 29.10 | 31.80 | — |
| — | 12.00 | 15.30 | 13.65 | +0.42 | 53.1% | 195 | 53.1% | -0.59 | 34.15 | 32.50 | 35.80 | — |
| — | 11.85 | 12.75 | 12.30 | +0.39 | 53.0% | 200 | 53.0% | -0.63 | 37.08 | 36.05 | 38.10 | — |
| — | 9.25 | 10.25 | 9.75 | +0.33 | 52.9% | 210 | 52.9% | -0.69 | 44.73 | 43.15 | 46.30 | — |
| — | 6.60 | 9.30 | 7.95 | +0.27 | 52.7% | 220 | 52.7% | -0.75 | 52.83 | 51.55 | 54.10 | — |
| — | 5.00 | 7.70 | 6.35 | +0.23 | 52.5% | 230 | 52.5% | -0.80 | 61.05 | 59.70 | 62.40 | — |
| — | 3.80 | 6.35 | 5.08 | +0.18 | 52.3% | 240 | 52.3% | -0.84 | 70.17 | 68.25 | 72.10 | — |
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.