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 | |
| — | 55.25 | 59.05 | 57.15 | +0.92 | 53.9% | 120 | 53.9% | -0.08 | 2.40 | 1.80 | 3.00 | — |
| — | 51.65 | 54.95 | 53.30 | +0.89 | 53.7% | 125 | 53.7% | -0.11 | 3.10 | 2.14 | 4.05 | — |
| — | 47.45 | 49.40 | 48.42 | +0.87 | 53.5% | 130 | 53.5% | -0.13 | 4.16 | 2.81 | 5.50 | — |
| — | 43.20 | 46.80 | 45.00 | +0.84 | 53.3% | 135 | 53.3% | -0.16 | 4.97 | 4.45 | 5.50 | — |
| — | 39.40 | 43.35 | 41.38 | +0.81 | 53.2% | 140 | 53.2% | -0.19 | 6.47 | 5.10 | 7.85 | — |
| — | 36.20 | 39.65 | 37.92 | +0.78 | 53.1% | 145 | 53.1% | -0.22 | 7.30 | 6.35 | 8.25 | — |
| — | 33.35 | 35.90 | 34.62 | +0.75 | 52.9% | 150 | 52.9% | -0.26 | 9.00 | 8.15 | 9.85 | — |
| — | 30.05 | 33.00 | 31.52 | +0.71 | 52.8% | 155 | 52.8% | -0.29 | 11.25 | 10.35 | 12.15 | — |
| — | 27.10 | 29.80 | 28.45 | +0.67 | 52.7% | 160 | 52.7% | -0.33 | 13.43 | 12.60 | 14.25 | — |
| — | 23.95 | 27.05 | 25.50 | +0.64 | 52.6% | 165 | 52.6% | -0.37 | 15.25 | 14.10 | 16.40 | — |
| — | 21.35 | 24.90 | 23.12 | +0.60 | 52.5% | 170 | 52.5% | -0.41 | 17.48 | 16.05 | 18.90 | — |
| — | 19.50 | 22.40 | 20.95 | +0.56 | 52.4% | 175 | 52.4% | -0.45 | 20.70 | 19.80 | 21.60 | — |
| — | 17.15 | 20.25 | 18.70 | +0.52 | 52.3% | 180 | 52.3% | -0.49 | 23.12 | 21.50 | 24.75 | — |
| — | 15.30 | 18.30 | 16.80 | +0.49 | 52.2% | 185 | 52.2% | -0.52 | 26.12 | 24.40 | 27.85 | — |
| — | 13.60 | 16.30 | 14.95 | +0.45 | 52.1% | 190 | 52.1% | -0.56 | 29.52 | 28.00 | 31.05 | — |
| — | 12.10 | 14.10 | 13.10 | +0.42 | 52.0% | 195 | 52.0% | -0.60 | 32.80 | 31.25 | 34.35 | — |
| — | 11.60 | 12.55 | 12.07 | +0.38 | 52.0% | 200 | 52.0% | -0.63 | 36.55 | 35.20 | 37.90 | — |
| — | 8.40 | 10.95 | 9.68 | +0.32 | 51.9% | 210 | 51.9% | -0.69 | 44.00 | 42.40 | 45.60 | — |
| — | 6.10 | 8.90 | 7.50 | +0.27 | 52.0% | 220 | 52.0% | -0.75 | 52.25 | 50.25 | 54.25 | — |
| — | 4.70 | 7.05 | 5.88 | +0.22 | 52.2% | 230 | 52.2% | -0.80 | 60.73 | 58.90 | 62.55 | — |
| — | 3.30 | 6.05 | 4.67 | +0.18 | 52.7% | 240 | 52.7% | -0.84 | 69.62 | 67.75 | 71.50 | — |
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.