Spot 172.14
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.00 | 34.25 | 32.62 | +0.99 | 59.4% | 140 | 59.4% | -0.01 | — | — | 0.27 | — |
| — | 26.10 | 29.35 | 27.73 | +0.99 | 56.5% | 145 | 56.5% | -0.01 | — | — | 0.10 | — |
| — | 25.20 | 28.40 | 26.80 | +0.99 | 56.0% | 146 | 56.0% | -0.01 | — | — | 0.21 | — |
| — | 24.05 | 26.75 | 25.40 | +0.98 | 55.5% | 147 | 55.5% | -0.02 | — | — | 0.66 | — |
| — | 23.30 | 26.30 | 24.80 | +0.98 | 55.0% | 148 | 55.0% | -0.02 | 0.15 | 0.09 | 0.22 | — |
| — | 22.15 | 24.75 | 23.45 | +0.98 | 54.5% | 149 | 54.5% | -0.02 | — | — | 0.34 | — |
| — | 21.30 | 24.40 | 22.85 | +0.97 | 54.0% | 150 | 54.0% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 18.20 | 21.95 | 20.07 | +0.96 | 52.8% | 152.5 | 52.8% | -0.04 | 0.35 | 0.09 | 0.62 | — |
| — | 15.70 | 19.65 | 17.68 | +0.93 | 51.8% | 155 | 51.8% | -0.07 | 0.38 | 0.33 | 0.42 | — |
| — | 14.10 | 17.35 | 15.72 | +0.91 | 50.8% | 157.5 | 50.8% | -0.10 | 0.58 | 0.51 | 0.65 | — |
| — | 11.95 | 14.40 | 13.18 | +0.87 | 49.8% | 160 | 49.8% | -0.14 | 0.89 | 0.82 | 0.95 | — |
| — | 9.70 | 12.30 | 11.00 | +0.82 | 48.9% | 162.5 | 48.9% | -0.19 | 1.25 | 1.18 | 1.31 | — |
| — | 7.70 | 10.55 | 9.12 | +0.75 | 48.0% | 165 | 48.0% | -0.25 | 1.75 | 1.64 | 1.87 | — |
| — | 6.80 | 7.90 | 7.35 | +0.68 | 47.2% | 167.5 | 47.2% | -0.32 | 2.44 | 2.29 | 2.59 | — |
| — | 5.25 | 6.10 | 5.67 | +0.59 | 46.7% | 170 | 46.7% | -0.41 | 3.38 | 3.25 | 3.50 | — |
| — | 4.05 | 4.40 | 4.22 | +0.50 | 46.3% | 172.5 | 46.3% | -0.50 | 4.55 | 4.35 | 4.75 | — |
| — | 2.98 | 3.20 | 3.09 | +0.41 | 46.1% | 175 | 46.1% | -0.59 | 5.92 | 5.50 | 6.35 | — |
| — | 2.15 | 2.51 | 2.33 | +0.33 | 45.9% | 177.5 | 45.9% | -0.67 | 7.50 | 7.05 | 7.95 | — |
| — | 1.54 | 1.62 | 1.58 | +0.25 | 45.8% | 180 | 45.8% | -0.75 | 9.45 | 9.15 | 9.75 | — |
| — | 1.03 | 1.12 | 1.07 | +0.19 | 45.8% | 182.5 | 45.8% | -0.81 | 11.35 | 9.55 | 13.15 | — |
| 1,171 | 0.71 | 0.80 | 0.76 | +0.14 | 46.2% | 185 | 46.2% | -0.86 | 13.85 | 12.95 | 14.75 | 87 |
| 139 | 0.40 | 0.70 | 0.55 | +0.10 | 46.9% | 187.5 | 46.9% | -0.90 | 15.60 | 13.80 | 17.40 | 11 |
| — | 0.32 | 0.38 | 0.35 | +0.07 | 47.8% | 190 | 47.8% | -0.93 | 18.07 | 16.75 | 19.40 | — |
| — | 0.18 | 0.32 | 0.25 | +0.06 | 49.1% | 192.5 | 49.1% | -0.95 | 20.43 | 18.55 | 22.30 | — |
| — | 0.10 | 0.28 | 0.19 | +0.04 | 50.5% | 195 | 50.5% | -0.97 | 22.65 | 21.05 | 24.25 | — |
| — | 0.05 | 0.34 | 0.20 | +0.03 | 52.1% | 197.5 | 52.1% | -0.97 | 25.38 | 24.05 | 26.70 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 53.8% | 200 | 53.8% | -0.98 | 27.50 | 26.00 | 29.00 | — |
| — | — | 0.36 | — | — | — | 202.5 | — | — | 30.07 | 28.50 | 31.65 | — |
| — | — | 0.10 | — | — | — | 205 | — | — | 32.83 | 31.50 | 34.15 | — |
| — | — | 0.09 | — | — | — | 207.5 | — | — | 35.00 | 33.35 | 36.65 | — |
| — | 0.04 | 0.20 | 0.12 | — | — | 210 | — | — | 37.52 | 35.90 | 39.15 | — |
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.