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 | |
| — | 54.85 | 57.90 | 56.38 | +0.91 | 49.2% | 120 | 49.2% | -0.09 | 2.77 | 2.57 | 2.98 | — |
| — | 50.75 | 54.35 | 52.55 | — | — | 125 | — | — | 3.45 | 2.95 | 3.95 | — |
| — | 46.60 | 50.45 | 48.52 | — | — | 130 | — | — | 4.03 | 3.05 | 5.00 | — |
| — | 42.75 | 46.60 | 44.67 | +0.84 | 48.1% | 135 | 48.1% | -0.17 | 5.62 | 4.50 | 6.75 | — |
| — | 39.15 | 42.20 | 40.67 | +0.81 | 47.9% | 140 | 47.9% | -0.20 | 6.62 | 6.15 | 7.10 | — |
| — | 36.05 | 39.15 | 37.60 | +0.77 | 47.7% | 145 | 47.7% | -0.23 | 8.43 | 7.40 | 9.45 | — |
| — | 32.65 | 35.50 | 34.08 | +0.74 | 47.6% | 150 | 47.6% | -0.26 | 9.85 | 8.55 | 11.15 | — |
| — | 29.75 | 32.40 | 31.07 | +0.71 | 47.6% | 155 | 47.6% | -0.30 | 11.85 | 11.25 | 12.45 | — |
| — | 27.20 | 29.70 | 28.45 | +0.67 | 47.6% | 160 | 47.6% | -0.34 | 13.47 | 12.45 | 14.50 | — |
| — | 24.25 | 27.45 | 25.85 | +0.63 | 47.6% | 165 | 47.6% | -0.37 | 15.88 | 14.35 | 17.40 | — |
| — | 21.70 | 24.00 | 22.85 | +0.60 | 47.7% | 170 | 47.7% | -0.41 | 18.82 | 17.70 | 19.95 | — |
| — | 20.40 | 22.05 | 21.23 | +0.56 | 47.7% | 175 | 47.7% | -0.45 | 21.55 | 20.50 | 22.60 | — |
| — | 18.20 | 20.25 | 19.23 | +0.52 | 47.8% | 180 | 47.8% | -0.48 | 24.52 | 23.35 | 25.70 | — |
| — | 15.60 | 18.05 | 16.82 | +0.49 | 47.9% | 185 | 47.9% | -0.52 | 27.38 | 25.80 | 28.95 | — |
| — | 14.65 | 16.80 | 15.72 | +0.45 | 48.0% | 190 | 48.0% | -0.55 | 30.75 | 29.20 | 32.30 | — |
| — | 12.75 | 14.75 | 13.75 | +0.42 | 48.1% | 195 | 48.1% | -0.59 | 34.62 | 33.50 | 35.75 | — |
| — | 11.60 | 13.80 | 12.70 | +0.39 | 48.3% | 200 | 48.3% | -0.62 | 37.65 | 36.30 | 39.00 | — |
| — | 9.35 | 11.35 | 10.35 | +0.33 | 48.5% | 210 | 48.5% | -0.68 | 45.35 | 43.75 | 46.95 | — |
| — | 7.55 | 8.40 | 7.97 | +0.29 | 48.8% | 220 | 48.8% | -0.73 | 53.20 | 51.35 | 55.05 | — |
| — | 5.00 | 7.20 | 6.10 | +0.24 | 49.1% | 230 | 49.1% | -0.78 | 61.83 | 60.15 | 63.50 | — |
| — | 4.05 | 6.60 | 5.33 | +0.21 | 49.4% | 240 | 49.4% | -0.82 | 70.53 | 68.70 | 72.35 | — |
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.