Spot 172.68
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.95 | 44.55 | 42.75 | — | — | 130 | — | — | — | — | 0.06 | — |
| — | 35.95 | 38.95 | 37.45 | — | — | 135 | — | — | — | — | 0.01 | — |
| — | 31.10 | 34.80 | 32.95 | — | — | 140 | — | — | — | — | 0.11 | — |
| — | 26.50 | 29.10 | 27.80 | — | — | 145 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 21.55 | 24.75 | 23.15 | — | — | 150 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 18.50 | 22.30 | 20.40 | — | — | 152.5 | — | — | — | — | 0.35 | — |
| — | 16.15 | 19.85 | 18.00 | — | — | 155 | — | — | — | — | 0.50 | — |
| — | 13.60 | 17.35 | 15.47 | — | — | 157.5 | 80.2% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 12.00 | 14.10 | 13.05 | — | — | 160 | — | — | 0.18 | 0.11 | 0.25 | — |
| — | 9.15 | 11.80 | 10.47 | +0.91 | 62.5% | 162.5 | 58.4% | -0.09 | 0.29 | 0.21 | 0.37 | — |
| — | 6.75 | 10.00 | 8.38 | — | — | 165 | 59.9% | -0.15 | 0.53 | 0.47 | 0.59 | — |
| — | 6.05 | 6.65 | 6.35 | +0.77 | 58.0% | 167.5 | 58.0% | -0.23 | 0.99 | 0.91 | 1.08 | — |
| — | 4.15 | 4.70 | 4.42 | — | — | 170 | 56.8% | -0.35 | 1.73 | 1.62 | 1.83 | — |
| — | 2.69 | 3.35 | 3.02 | +0.52 | 56.4% | 172.5 | 56.4% | -0.48 | 2.82 | 2.59 | 3.05 | — |
| — | 1.86 | 2.00 | 1.93 | +0.38 | 56.6% | 175 | 56.6% | -0.62 | 4.17 | 3.95 | 4.40 | — |
| — | 1.10 | 1.29 | 1.20 | +0.27 | 57.5% | 177.5 | 57.5% | -0.73 | 5.97 | 5.70 | 6.25 | — |
| — | 0.68 | 0.72 | 0.70 | +0.18 | 58.9% | 180 | 58.9% | -0.82 | 8.00 | 7.65 | 8.35 | — |
| — | 0.36 | 0.48 | 0.42 | +0.11 | 60.6% | 182.5 | — | — | 10.60 | 9.70 | 11.50 | — |
| — | 0.23 | 0.30 | 0.27 | — | — | 185 | 62.9% | -0.93 | 12.47 | 11.95 | 13.00 | — |
| — | 0.12 | 0.28 | 0.20 | +0.05 | 65.6% | 187.5 | 65.6% | -0.95 | 14.80 | 13.50 | 16.10 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 68.8% | 190 | 68.8% | -0.97 | 17.10 | 15.80 | 18.40 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 72.2% | 192.5 | 72.2% | -0.98 | 19.68 | 17.85 | 21.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 75.3% | 195 | 75.3% | -0.99 | 22.27 | 20.50 | 24.05 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 77.6% | 197.5 | 77.6% | -0.99 | 25.00 | 23.50 | 26.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 78.7% | 200 | 78.7% | -1.00 | 27.32 | 25.55 | 29.10 | — |
| — | — | 0.14 | — | +0.00 | 78.5% | 202.5 | 78.5% | -1.00 | 29.80 | 28.00 | 31.60 | — |
| — | — | 0.01 | — | +0.00 | 77.2% | 205 | 77.2% | -1.00 | 32.40 | 31.15 | 33.65 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
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.