Spot 172.54
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 58.15 | 56.23 | +0.93 | 55.5% | 120 | 55.5% | -0.07 | 1.83 | 1.03 | 2.63 | — |
| — | 49.85 | 53.80 | 51.83 | +0.91 | 55.2% | 125 | 55.2% | -0.09 | 2.56 | 1.46 | 3.65 | — |
| — | 46.30 | 49.65 | 47.98 | +0.89 | 54.9% | 130 | 54.9% | -0.11 | 3.25 | 1.99 | 4.50 | — |
| — | 41.70 | 45.50 | 43.60 | +0.86 | 54.8% | 135 | 54.8% | -0.14 | 4.33 | 3.45 | 5.20 | — |
| — | 38.35 | 41.70 | 40.02 | +0.83 | 54.7% | 140 | 54.7% | -0.18 | 5.28 | 3.95 | 6.60 | — |
| — | 34.60 | 37.40 | 36.00 | +0.79 | 54.6% | 145 | 54.6% | -0.21 | 6.90 | 6.35 | 7.45 | — |
| — | 31.30 | 34.00 | 32.65 | +0.75 | 54.6% | 150 | 54.6% | -0.25 | 8.18 | 7.80 | 8.55 | — |
| — | 28.00 | 30.85 | 29.43 | +0.72 | 54.6% | 155 | 54.6% | -0.29 | 9.57 | 8.90 | 10.25 | — |
| — | 25.10 | 28.25 | 26.68 | +0.67 | 54.6% | 160 | 54.6% | -0.33 | 11.68 | 11.20 | 12.15 | — |
| — | 22.15 | 24.90 | 23.52 | +0.63 | 54.6% | 165 | 54.6% | -0.37 | 14.05 | 13.30 | 14.80 | — |
| — | 19.60 | 22.65 | 21.12 | +0.59 | 54.6% | 170 | 54.6% | -0.41 | 16.20 | 14.65 | 17.75 | — |
| — | 17.35 | 20.00 | 18.68 | — | — | 175 | — | — | 18.75 | 17.20 | 20.30 | — |
| — | 15.10 | 18.05 | 16.57 | — | — | 180 | 54.7% | -0.50 | 21.70 | 20.15 | 23.25 | — |
| — | 14.20 | 15.05 | 14.62 | +0.47 | 54.8% | 185 | 54.8% | -0.54 | 24.60 | 23.00 | 26.20 | — |
| — | 12.45 | 13.60 | 13.03 | +0.43 | 54.8% | 190 | 54.8% | -0.58 | 27.88 | 26.30 | 29.45 | — |
| — | 9.85 | 12.80 | 11.32 | +0.39 | 54.9% | 195 | 54.9% | -0.61 | 31.18 | 29.50 | 32.85 | — |
| — | 9.50 | 11.25 | 10.38 | +0.36 | 54.9% | 200 | 54.9% | -0.65 | 34.92 | 33.40 | 36.45 | — |
| — | 6.10 | 9.05 | 7.58 | +0.30 | 54.9% | 210 | 54.9% | -0.72 | 42.67 | 41.10 | 44.25 | — |
| — | 4.40 | 7.15 | 5.78 | +0.24 | 54.7% | 220 | 54.7% | -0.78 | 50.98 | 49.35 | 52.60 | — |
| — | 3.50 | 5.65 | 4.58 | +0.19 | 54.4% | 230 | 54.4% | -0.83 | 59.88 | 57.95 | 61.80 | — |
| — | 2.29 | 4.40 | 3.35 | +0.15 | 53.9% | 240 | 53.9% | -0.88 | 68.35 | 67.05 | 69.65 | — |
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.