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 | |
| — | 54.45 | 58.30 | 56.38 | +0.90 | 50.8% | 120 | 50.8% | -0.10 | 3.15 | 2.44 | 3.85 | — |
| — | 50.80 | 54.10 | 52.45 | +0.88 | 50.2% | 125 | 50.2% | -0.12 | 3.85 | 2.96 | 4.75 | — |
| — | 46.25 | 50.05 | 48.15 | +0.86 | 49.8% | 130 | 49.8% | -0.14 | 4.80 | 4.20 | 5.40 | — |
| — | 42.45 | 46.25 | 44.35 | +0.83 | 49.5% | 135 | 49.5% | -0.17 | 6.15 | 5.40 | 6.90 | — |
| — | 39.10 | 42.60 | 40.85 | +0.80 | 49.2% | 140 | 49.2% | -0.20 | 7.35 | 6.25 | 8.45 | — |
| — | 35.55 | 38.95 | 37.25 | +0.77 | 48.9% | 145 | 48.9% | -0.23 | 8.72 | 7.40 | 10.05 | — |
| — | 32.65 | 35.70 | 34.17 | +0.74 | 48.8% | 150 | 48.8% | -0.27 | 10.35 | 8.95 | 11.75 | — |
| — | 29.50 | 32.25 | 30.88 | +0.70 | 48.6% | 155 | 48.6% | -0.30 | 12.30 | 11.00 | 13.60 | — |
| — | 27.10 | 28.90 | 28.00 | +0.67 | 48.5% | 160 | 48.5% | -0.34 | 14.35 | 13.70 | 15.00 | — |
| — | 24.05 | 27.15 | 25.60 | +0.63 | 48.5% | 165 | 48.5% | -0.38 | 16.73 | 15.35 | 18.10 | — |
| — | 21.85 | 24.60 | 23.23 | +0.59 | 48.4% | 170 | 48.4% | -0.41 | 19.88 | 19.05 | 20.70 | — |
| — | 19.15 | 22.40 | 20.77 | +0.56 | 48.4% | 175 | 48.4% | -0.45 | 22.30 | 21.70 | 22.90 | — |
| — | 18.50 | 20.15 | 19.32 | +0.52 | 48.4% | 180 | 48.4% | -0.49 | 25.43 | 24.60 | 26.25 | 2,146 |
| 441 | 16.55 | 18.10 | 17.32 | +0.49 | 48.5% | 185 | 48.5% | -0.52 | 28.32 | 27.65 | 29.00 | 1,017 |
| 1,145 | 14.80 | 16.50 | 15.65 | +0.45 | 48.5% | 190 | 48.5% | -0.56 | 31.05 | 29.45 | 32.65 | 836 |
| 922 | 13.30 | 15.10 | 14.20 | +0.42 | 48.6% | 195 | 48.6% | -0.59 | 34.77 | 33.30 | 36.25 | 721 |
| 2,813 | 12.20 | 13.00 | 12.60 | +0.39 | 48.7% | 200 | 48.7% | -0.62 | 38.08 | 36.50 | 39.65 | 783 |
| — | 9.25 | 11.00 | 10.12 | +0.33 | 48.8% | 210 | 48.8% | -0.68 | 45.70 | 44.05 | 47.35 | — |
| — | 6.75 | 8.70 | 7.72 | +0.28 | 49.1% | 220 | 49.1% | -0.74 | 53.92 | 52.55 | 55.30 | — |
| — | 5.05 | 7.35 | 6.20 | +0.24 | 49.3% | 230 | 49.3% | -0.78 | 62.30 | 60.60 | 64.00 | — |
| — | 3.85 | 5.55 | 4.70 | +0.20 | 49.6% | 240 | 49.6% | -0.82 | 71.03 | 69.40 | 72.65 | — |
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.