Spot 172.60
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.75 | 57.05 | 56.40 | +0.91 | 62.1% | 120 | 62.1% | -0.09 | 2.50 | 2.40 | 2.60 | — |
| — | 51.45 | 52.75 | 52.10 | +0.89 | 60.9% | 125 | 60.9% | -0.11 | 3.15 | 3.00 | 3.30 | — |
| — | 47.30 | 48.80 | 48.05 | +0.87 | 59.9% | 130 | 59.9% | -0.13 | 3.92 | 3.85 | 4.00 | — |
| — | 43.30 | 44.65 | 43.98 | +0.84 | 59.0% | 135 | 59.0% | -0.16 | 4.92 | 4.80 | 5.05 | — |
| — | 39.50 | 40.65 | 40.08 | +0.81 | 58.2% | 140 | 58.2% | -0.19 | 6.03 | 5.85 | 6.20 | — |
| — | 35.95 | 37.25 | 36.60 | +0.78 | 57.6% | 145 | 57.6% | -0.22 | 7.45 | 7.30 | 7.60 | — |
| — | 32.55 | 33.90 | 33.23 | +0.75 | 57.1% | 150 | 57.1% | -0.25 | 8.95 | 8.75 | 9.15 | — |
| — | 29.40 | 30.45 | 29.93 | +0.71 | 56.7% | 155 | 56.7% | -0.29 | 10.70 | 10.50 | 10.90 | — |
| — | 26.50 | 27.40 | 26.95 | +0.67 | 56.3% | 160 | 56.3% | -0.33 | 12.72 | 12.50 | 12.95 | — |
| — | 23.80 | 24.65 | 24.23 | +0.63 | 56.0% | 165 | 56.0% | -0.37 | 14.80 | 14.65 | 14.95 | — |
| — | 21.30 | 22.10 | 21.70 | +0.59 | 55.8% | 170 | 55.8% | -0.41 | 17.23 | 17.05 | 17.40 | — |
| — | 19.00 | 19.60 | 19.30 | +0.55 | 55.6% | 175 | 55.6% | -0.45 | 20.00 | 19.65 | 20.35 | — |
| — | 16.90 | 17.45 | 17.18 | +0.51 | 55.4% | 180 | 55.4% | -0.49 | 22.85 | 22.50 | 23.20 | — |
| — | 15.00 | 15.50 | 15.25 | +0.47 | 55.3% | 185 | 55.3% | -0.53 | 25.90 | 25.50 | 26.30 | — |
| — | 13.30 | 13.75 | 13.53 | +0.44 | 55.2% | 190 | 55.2% | -0.57 | 29.12 | 28.70 | 29.55 | — |
| — | 11.70 | 12.30 | 12.00 | +0.40 | 55.2% | 195 | 55.2% | -0.61 | 32.58 | 32.10 | 33.05 | — |
| — | 10.35 | 10.85 | 10.60 | +0.36 | 55.1% | 200 | 55.1% | -0.65 | 36.25 | 35.70 | 36.80 | — |
| — | 8.05 | 8.55 | 8.30 | +0.30 | 55.2% | 210 | 55.2% | -0.71 | 44.17 | 43.15 | 45.20 | — |
| — | 6.20 | 6.60 | 6.40 | +0.25 | 55.4% | 220 | 55.4% | -0.77 | 52.30 | 51.30 | 53.30 | — |
| — | 4.80 | 5.15 | 4.97 | +0.20 | 55.6% | 230 | 55.6% | -0.82 | 60.65 | 59.80 | 61.50 | — |
| — | 3.70 | 4.05 | 3.88 | +0.16 | 55.9% | 240 | 55.9% | -0.86 | 69.58 | 68.70 | 70.45 | — |
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.