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 | |
| — | 63.45 | 66.45 | 64.95 | +0.81 | 84.0% | 125 | 84.0% | -0.19 | 14.60 | 13.60 | 15.60 | — |
| — | 60.35 | 63.30 | 61.83 | +0.79 | 83.9% | 130 | 83.9% | -0.21 | 16.50 | 15.00 | 18.00 | — |
| — | 57.35 | 60.80 | 59.08 | +0.77 | 83.9% | 135 | 83.9% | -0.23 | 18.57 | 17.45 | 19.70 | — |
| — | 54.80 | 57.75 | 56.27 | +0.76 | 83.9% | 140 | 83.9% | -0.25 | 20.38 | 19.60 | 21.15 | — |
| — | 52.15 | 55.30 | 53.73 | +0.74 | 83.8% | 145 | 83.8% | -0.27 | 23.07 | 21.50 | 24.65 | — |
| — | 49.85 | 52.65 | 51.25 | +0.72 | 83.8% | 150 | 83.8% | -0.29 | 25.23 | 24.85 | 25.60 | — |
| — | 47.30 | 50.35 | 48.83 | +0.70 | 83.8% | 155 | 83.8% | -0.31 | 28.12 | 27.10 | 29.15 | — |
| — | 45.20 | 48.20 | 46.70 | +0.68 | 83.7% | 160 | 83.7% | -0.33 | 30.62 | 29.00 | 32.25 | — |
| — | 42.95 | 45.80 | 44.38 | +0.66 | 83.7% | 165 | 83.7% | -0.35 | 33.62 | 32.10 | 35.15 | — |
| — | 40.95 | 43.80 | 42.38 | +0.64 | 83.7% | 170 | 83.7% | -0.36 | 36.42 | 34.85 | 38.00 | — |
| — | 38.95 | 41.85 | 40.40 | +0.62 | 83.7% | 175 | 83.7% | -0.38 | 38.90 | 37.80 | 40.00 | — |
| — | 37.90 | 39.95 | 38.92 | +0.60 | 83.7% | 180 | 83.7% | -0.40 | 42.50 | 40.95 | 44.05 | — |
| — | 35.35 | 38.45 | 36.90 | +0.59 | 83.7% | 185 | 83.7% | -0.42 | 45.70 | 44.15 | 47.25 | — |
| — | 33.70 | 37.30 | 35.50 | +0.57 | 83.7% | 190 | 83.7% | -0.44 | 49.00 | 47.40 | 50.60 | — |
| — | 32.35 | 35.80 | 34.08 | +0.55 | 83.7% | 195 | 83.7% | -0.46 | 52.02 | 50.20 | 53.85 | — |
| — | 30.60 | 34.35 | 32.48 | +0.53 | 83.8% | 200 | 83.8% | -0.48 | 55.77 | 54.25 | 57.30 | — |
| — | 28.30 | 31.55 | 29.93 | +0.50 | 84.0% | 210 | 84.0% | -0.51 | 62.90 | 61.25 | 64.55 | — |
| — | 26.10 | 28.30 | 27.20 | +0.47 | 84.2% | 220 | 84.2% | -0.54 | 70.40 | 68.80 | 72.00 | — |
| — | 23.70 | 26.45 | 25.07 | +0.44 | 84.6% | 230 | 84.6% | -0.57 | 77.80 | 76.00 | 79.60 | — |
| — | 22.10 | 24.90 | 23.50 | +0.41 | 85.1% | 240 | 85.1% | -0.60 | 85.42 | 84.00 | 86.85 | — |
| — | 20.15 | 21.80 | 20.98 | +0.39 | 85.7% | 250 | 85.7% | -0.62 | 94.00 | 92.35 | 95.65 | — |
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.