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 | |
| — | 52.70 | 56.25 | 54.48 | +0.95 | 49.8% | 120 | 49.8% | -0.06 | 1.07 | 0.75 | 1.40 | — |
| — | 48.05 | 51.90 | 49.98 | — | — | 125 | 48.9% | -0.07 | 1.49 | 1.38 | 1.60 | — |
| — | 43.75 | 47.25 | 45.50 | +0.91 | 48.2% | 130 | 48.2% | -0.10 | 2.08 | 1.83 | 2.34 | — |
| — | 39.50 | 42.50 | 41.00 | — | — | 135 | 47.6% | -0.12 | 2.73 | 2.52 | 2.95 | — |
| — | 35.40 | 39.20 | 37.30 | +0.85 | 47.1% | 140 | 47.1% | -0.15 | 3.48 | 3.00 | 3.95 | — |
| — | 31.55 | 35.30 | 33.42 | +0.81 | 46.7% | 145 | 46.7% | -0.19 | 4.45 | 3.90 | 5.00 | — |
| — | 28.35 | 30.90 | 29.62 | +0.77 | 46.4% | 150 | 46.4% | -0.23 | 5.88 | 5.30 | 6.45 | — |
| — | 24.45 | 28.00 | 26.23 | +0.73 | 46.3% | 155 | 46.3% | -0.28 | 7.55 | 7.05 | 8.05 | — |
| — | 21.55 | 24.40 | 22.98 | +0.68 | 46.1% | 160 | 46.1% | -0.32 | 9.88 | 8.70 | 11.05 | — |
| — | 19.15 | 21.60 | 20.38 | +0.63 | 46.1% | 165 | 46.1% | -0.37 | 11.82 | 10.95 | 12.70 | — |
| — | 16.05 | 19.45 | 17.75 | +0.58 | 46.1% | 170 | 46.1% | -0.42 | 13.78 | 12.55 | 15.00 | — |
| — | 14.85 | 16.55 | 15.70 | +0.53 | 46.2% | 175 | 46.2% | -0.47 | 16.52 | 15.75 | 17.30 | — |
| — | 12.00 | 14.35 | 13.18 | +0.48 | 46.3% | 180 | 46.3% | -0.52 | 19.48 | 18.05 | 20.90 | — |
| — | 10.60 | 12.40 | 11.50 | +0.44 | 46.5% | 185 | 46.5% | -0.57 | 22.40 | 21.25 | 23.55 | — |
| — | 9.30 | 11.20 | 10.25 | +0.40 | 46.7% | 190 | 46.7% | -0.61 | 26.48 | 25.35 | 27.60 | — |
| — | 8.25 | 9.35 | 8.80 | +0.35 | 46.9% | 195 | 46.9% | -0.65 | 29.77 | 28.20 | 31.35 | — |
| — | 6.80 | 8.00 | 7.40 | +0.32 | 47.1% | 200 | 47.1% | -0.69 | 34.12 | 33.25 | 35.00 | — |
| — | 4.90 | 5.90 | 5.40 | +0.25 | 47.7% | 210 | — | — | 41.67 | 40.05 | 43.30 | — |
| — | 3.60 | 4.50 | 4.05 | — | — | 220 | — | — | 50.20 | 48.25 | 52.15 | — |
| — | 2.56 | 3.45 | 3.00 | — | — | 230 | — | — | 59.17 | 57.35 | 61.00 | — |
| — | 1.84 | 2.75 | 2.29 | — | — | 240 | — | — | 68.40 | 66.55 | 70.25 | — |
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.