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 | |
| — | 30.80 | 34.60 | 32.70 | — | — | 140 | — | — | — | — | 0.67 | — |
| — | 25.95 | 29.85 | 27.90 | +0.95 | 57.0% | 145 | — | — | 0.50 | 0.15 | 0.85 | — |
| — | 21.25 | 25.15 | 23.20 | — | — | 150 | — | — | 0.69 | 0.51 | 0.86 | — |
| — | 19.55 | 22.95 | 21.25 | — | — | 152.5 | 53.5% | -0.11 | 0.93 | 0.73 | 1.13 | — |
| — | 16.85 | 20.75 | 18.80 | +0.86 | 52.5% | 155 | 52.5% | -0.14 | 1.25 | 1.08 | 1.42 | — |
| — | 15.25 | 18.55 | 16.90 | +0.83 | 51.7% | 157.5 | 51.7% | -0.17 | 1.63 | 1.43 | 1.83 | — |
| — | 13.15 | 15.80 | 14.47 | +0.79 | 50.8% | 160 | 50.8% | -0.21 | 2.05 | 1.86 | 2.24 | — |
| — | 11.40 | 13.90 | 12.65 | +0.74 | 50.1% | 162.5 | 50.1% | -0.26 | 2.71 | 2.49 | 2.92 | — |
| — | 10.00 | 11.70 | 10.85 | +0.69 | 49.5% | 165 | 49.5% | -0.31 | 3.35 | 3.20 | 3.50 | — |
| — | 8.35 | 10.10 | 9.22 | +0.64 | 49.0% | 167.5 | 49.0% | -0.36 | 4.28 | 3.80 | 4.75 | — |
| — | 6.90 | 8.60 | 7.75 | +0.58 | 48.5% | 170 | 48.5% | -0.42 | 5.15 | 4.65 | 5.65 | — |
| — | 5.65 | 7.25 | 6.45 | +0.52 | 48.2% | 172.5 | 48.2% | -0.48 | 6.58 | 6.25 | 6.90 | — |
| — | 4.90 | 5.50 | 5.20 | +0.46 | 47.9% | 175 | 47.9% | -0.55 | 7.92 | 7.35 | 8.50 | — |
| — | 3.60 | 5.00 | 4.30 | +0.40 | 47.7% | 177.5 | 47.7% | -0.61 | 9.30 | 8.35 | 10.25 | — |
| — | 3.25 | 3.85 | 3.55 | +0.34 | 47.6% | 180 | 47.6% | -0.66 | 11.05 | 10.20 | 11.90 | — |
| — | 2.58 | 2.80 | 2.69 | +0.29 | 47.5% | 182.5 | 47.5% | -0.72 | 12.72 | 11.30 | 14.15 | — |
| — | 1.94 | 2.40 | 2.17 | +0.24 | 47.6% | 185 | 47.6% | -0.77 | 14.75 | 13.50 | 16.00 | — |
| — | 1.47 | 1.93 | 1.70 | +0.20 | 47.7% | 187.5 | 47.7% | -0.81 | 16.60 | 14.70 | 18.50 | — |
| — | 1.20 | 1.42 | 1.31 | +0.16 | 47.9% | 190 | 47.9% | -0.84 | 18.48 | 16.80 | 20.15 | — |
| — | 0.80 | 1.26 | 1.03 | — | — | 192.5 | — | — | 20.98 | 19.30 | 22.65 | — |
| — | 0.72 | 0.99 | 0.85 | +0.11 | 48.5% | 195 | — | — | 23.00 | 21.30 | 24.70 | — |
| — | 0.44 | 0.81 | 0.62 | — | — | 197.5 | — | — | 25.60 | 23.70 | 27.50 | — |
| — | 0.43 | 0.46 | 0.45 | +0.07 | 49.5% | 200 | 49.5% | -0.94 | 27.77 | 26.15 | 29.40 | — |
| — | 0.12 | 0.71 | 0.41 | +0.05 | 50.7% | 205 | 50.7% | -0.96 | 32.92 | 31.60 | 34.25 | — |
| — | 0.10 | 0.36 | 0.23 | +0.03 | 52.0% | 210 | 52.0% | -0.98 | 37.85 | 36.00 | 39.70 | — |
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.