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 | |
| — | 53.05 | 55.80 | 54.42 | +0.94 | 51.6% | 120 | 51.6% | -0.06 | 1.27 | 1.10 | 1.45 | — |
| — | 47.70 | 51.50 | 49.60 | +0.92 | 50.7% | 125 | 50.7% | -0.08 | 1.70 | 1.40 | 2.00 | — |
| — | 43.25 | 47.10 | 45.17 | +0.90 | 50.0% | 130 | 50.0% | -0.10 | 2.38 | 1.61 | 3.15 | — |
| — | 39.10 | 42.80 | 40.95 | +0.87 | 49.4% | 135 | 49.4% | -0.13 | 2.69 | 1.98 | 3.40 | — |
| — | 35.30 | 38.55 | 36.92 | +0.84 | 49.0% | 140 | 49.0% | -0.16 | 4.12 | 2.80 | 5.45 | — |
| — | 31.30 | 35.00 | 33.15 | +0.80 | 48.6% | 145 | 48.6% | -0.20 | 5.08 | 3.75 | 6.40 | — |
| — | 28.25 | 31.10 | 29.68 | +0.76 | 48.2% | 150 | — | — | 6.12 | 5.25 | 7.00 | — |
| — | 24.55 | 27.20 | 25.88 | — | — | 155 | — | — | 7.65 | 6.80 | 8.50 | — |
| — | 21.40 | 24.65 | 23.02 | — | — | 160 | 47.8% | -0.33 | 9.70 | 8.70 | 10.70 | — |
| — | 19.30 | 21.75 | 20.52 | — | — | 165 | 47.7% | -0.38 | 11.82 | 11.00 | 12.65 | — |
| — | 16.65 | 18.95 | 17.80 | — | — | 170 | — | — | 14.28 | 13.30 | 15.25 | — |
| — | 13.85 | 16.85 | 15.35 | — | — | 175 | — | — | 16.93 | 15.85 | 18.00 | — |
| — | 12.45 | 14.20 | 13.32 | +0.48 | 47.6% | 180 | — | — | 20.05 | 18.50 | 21.60 | — |
| — | 11.20 | 11.90 | 11.55 | — | — | 185 | — | — | 23.25 | 22.25 | 24.25 | — |
| — | 9.25 | 10.30 | 9.78 | — | — | 190 | — | — | 26.77 | 25.45 | 28.10 | — |
| — | 8.25 | 9.05 | 8.65 | — | — | 195 | — | — | 30.12 | 28.60 | 31.65 | — |
| — | 7.00 | 7.80 | 7.40 | +0.31 | 48.0% | 200 | 48.0% | -0.70 | 34.20 | 32.90 | 35.50 | — |
| — | 4.70 | 6.15 | 5.42 | +0.25 | 48.3% | 210 | 48.3% | -0.76 | 41.90 | 40.55 | 43.25 | — |
| — | 3.55 | 4.45 | 4.00 | +0.19 | 48.8% | 220 | 48.8% | -0.82 | 50.77 | 48.85 | 52.70 | — |
| — | 2.54 | 3.30 | 2.92 | +0.15 | 49.3% | 230 | 49.3% | -0.86 | 59.67 | 57.85 | 61.50 | — |
| — | 1.80 | 2.69 | 2.25 | +0.12 | 49.9% | 240 | 49.9% | -0.90 | 69.08 | 67.15 | 71.00 | — |
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.