Spot 172.90
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.30 | 57.70 | 56.50 | +0.84 | 85.8% | 125 | 85.8% | -0.16 | 7.58 | 7.00 | 8.15 | — |
| — | 51.75 | 54.95 | 53.35 | +0.82 | 85.6% | 130 | 85.6% | -0.18 | 8.80 | 8.50 | 9.10 | — |
| — | 48.40 | 51.20 | 49.80 | +0.80 | 85.5% | 135 | 85.5% | -0.21 | 10.25 | 9.40 | 11.10 | — |
| — | 45.35 | 48.40 | 46.88 | +0.77 | 85.4% | 140 | 85.4% | -0.23 | 12.68 | 11.80 | 13.55 | — |
| — | 42.10 | 44.95 | 43.52 | +0.74 | 85.4% | 145 | 85.4% | -0.26 | 14.12 | 13.65 | 14.60 | — |
| — | 39.50 | 42.35 | 40.92 | +0.72 | 85.5% | 150 | 85.5% | -0.28 | 16.48 | 15.60 | 17.35 | — |
| — | 36.75 | 39.95 | 38.35 | +0.69 | 85.6% | 155 | 85.6% | -0.31 | 18.88 | 17.75 | 20.00 | — |
| — | 34.35 | 36.45 | 35.40 | +0.66 | 85.8% | 160 | 85.8% | -0.34 | 20.93 | 19.35 | 22.50 | — |
| — | 31.85 | 35.05 | 33.45 | +0.64 | 85.9% | 165 | 85.9% | -0.37 | 23.05 | 21.75 | 24.35 | — |
| — | 29.55 | 33.00 | 31.27 | +0.61 | 86.1% | 170 | 86.1% | -0.39 | 26.07 | 25.50 | 26.65 | — |
| — | 27.50 | 30.35 | 28.93 | +0.58 | 86.3% | 175 | 86.3% | -0.42 | 28.88 | 27.40 | 30.35 | — |
| — | 25.10 | 27.50 | 26.30 | +0.56 | 86.6% | 180 | 86.6% | -0.45 | 32.35 | 31.30 | 33.40 | — |
| — | 23.55 | 26.60 | 25.07 | +0.53 | 86.8% | 185 | 86.8% | -0.47 | 35.80 | 35.00 | 36.60 | — |
| — | 22.65 | 24.50 | 23.57 | +0.51 | 87.1% | 190 | 87.1% | -0.50 | 38.95 | 37.65 | 40.25 | — |
| — | 20.60 | 23.00 | 21.80 | +0.48 | 87.3% | 195 | 87.3% | -0.52 | 42.08 | 40.30 | 43.85 | — |
| — | 19.15 | 22.20 | 20.68 | +0.46 | 87.5% | 200 | 87.5% | -0.54 | 45.90 | 44.65 | 47.15 | — |
| — | 15.95 | 19.00 | 17.48 | +0.42 | 88.0% | 210 | 88.0% | -0.59 | 52.85 | 51.15 | 54.55 | — |
| — | 14.45 | 17.45 | 15.95 | +0.38 | 88.4% | 220 | 88.4% | -0.63 | 61.00 | 59.60 | 62.40 | — |
| — | 12.45 | 14.85 | 13.65 | +0.34 | 88.8% | 230 | 88.8% | -0.67 | 68.50 | 66.95 | 70.05 | — |
| — | 10.30 | 12.60 | 11.45 | +0.31 | 89.1% | 240 | 89.1% | -0.70 | 77.05 | 75.60 | 78.50 | — |
| — | 10.15 | 10.90 | 10.53 | +0.27 | 89.3% | 250 | 89.3% | -0.74 | 85.58 | 83.90 | 87.25 | — |
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.