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 | |
| — | 41.20 | 44.90 | 43.05 | +1.00 | 58.1% | 130 | 58.1% | -0.00 | — | — | 0.10 | — |
| — | 36.25 | 39.90 | 38.08 | +1.00 | 55.5% | 135 | 55.5% | -0.00 | — | — | 0.67 | — |
| — | 31.25 | 34.95 | 33.10 | +1.00 | 53.2% | 140 | 53.2% | -0.00 | — | — | 0.62 | — |
| — | 26.65 | 29.20 | 27.93 | +0.99 | 51.2% | 145 | 51.2% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 25.65 | 28.95 | 27.30 | +0.98 | 50.8% | 146 | 50.8% | -0.02 | — | — | 0.15 | — |
| — | 24.70 | 28.00 | 26.35 | +0.98 | 50.5% | 147 | 50.5% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 23.70 | 27.05 | 25.38 | +0.98 | 50.2% | 148 | 50.2% | -0.02 | — | — | 0.17 | — |
| — | 22.25 | 26.05 | 24.15 | +0.97 | 49.9% | 149 | 49.9% | -0.03 | — | — | 0.28 | — |
| — | 21.75 | 25.10 | 23.43 | +0.97 | 49.5% | 150 | 49.5% | -0.03 | 0.20 | 0.14 | 0.25 | — |
| — | 19.25 | 22.70 | 20.98 | +0.95 | 48.8% | 152.5 | 48.8% | -0.05 | 0.24 | 0.04 | 0.44 | — |
| — | 16.45 | 20.35 | 18.40 | +0.93 | 48.2% | 155 | 48.2% | -0.07 | 0.44 | 0.39 | 0.49 | — |
| — | 14.25 | 17.35 | 15.80 | +0.90 | 47.5% | 157.5 | 47.5% | -0.10 | 0.61 | 0.53 | 0.69 | — |
| — | 12.45 | 15.80 | 14.12 | +0.86 | 47.0% | 160 | 47.0% | -0.14 | 0.92 | 0.86 | 0.98 | — |
| — | 10.05 | 13.00 | 11.53 | +0.81 | 46.5% | 162.5 | 46.5% | -0.19 | 1.34 | 1.26 | 1.43 | — |
| — | 8.75 | 11.05 | 9.90 | +0.75 | 46.1% | 165 | 46.1% | -0.25 | 1.99 | 1.85 | 2.12 | — |
| — | 7.50 | 8.45 | 7.97 | +0.68 | 45.8% | 167.5 | 45.8% | -0.32 | 2.58 | 2.45 | 2.71 | — |
| — | 5.95 | 6.95 | 6.45 | +0.61 | 45.6% | 170 | 45.6% | -0.40 | 3.58 | 3.35 | 3.80 | — |
| — | 4.90 | 5.55 | 5.22 | +0.53 | 45.5% | 172.5 | 45.5% | -0.48 | 4.78 | 4.45 | 5.10 | — |
| — | 3.60 | 4.15 | 3.88 | — | — | 175 | 45.5% | -0.56 | 6.08 | 5.70 | 6.45 | — |
| — | 2.83 | 3.35 | 3.09 | +0.37 | 45.6% | 177.5 | — | — | 7.62 | 7.15 | 8.10 | — |
| — | 2.17 | 2.55 | 2.36 | +0.30 | 45.9% | 180 | 45.9% | -0.70 | 9.45 | 8.90 | 10.00 | — |
| — | 1.60 | 1.95 | 1.77 | +0.24 | 46.3% | 182.5 | 46.3% | -0.76 | 11.07 | 9.60 | 12.55 | — |
| — | 1.16 | 1.34 | 1.25 | +0.19 | 46.9% | 185 | 46.9% | -0.82 | 13.12 | 11.65 | 14.60 | — |
| — | 0.86 | 1.17 | 1.01 | +0.15 | 47.6% | 187.5 | 47.6% | -0.86 | 15.85 | 14.35 | 17.35 | — |
| — | 0.65 | 0.74 | 0.69 | +0.11 | 48.6% | 190 | 48.6% | -0.89 | 17.85 | 16.20 | 19.50 | — |
| — | 0.44 | 0.54 | 0.49 | +0.09 | 49.7% | 192.5 | 49.7% | -0.92 | 20.45 | 18.95 | 21.95 | — |
| — | 0.35 | 0.49 | 0.42 | +0.07 | 51.0% | 195 | 51.0% | -0.93 | 22.85 | 21.35 | 24.35 | — |
| — | 0.27 | 0.40 | 0.34 | +0.06 | 52.5% | 197.5 | 52.5% | -0.95 | 24.77 | 23.25 | 26.30 | — |
| — | 0.19 | 0.31 | 0.25 | +0.05 | 54.0% | 200 | 54.0% | -0.96 | 27.48 | 26.20 | 28.75 | — |
| — | — | 0.32 | — | +0.04 | 55.6% | 202.5 | 55.6% | -0.97 | 29.55 | 27.90 | 31.20 | — |
| — | 0.16 | 0.26 | 0.21 | +0.03 | 57.2% | 205 | 57.2% | -0.97 | 32.42 | 31.15 | 33.70 | — |
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.