Spot 172.45
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 57.20 | 55.80 | — | — | 120 | — | — | 2.10 | 1.46 | 2.75 | — |
| — | 50.20 | 53.00 | 51.60 | — | — | 125 | — | — | 2.84 | 1.63 | 4.05 | — |
| — | 45.50 | 48.85 | 47.17 | — | — | 130 | — | — | 3.47 | 2.89 | 4.05 | — |
| — | 42.15 | 44.90 | 43.52 | — | — | 135 | — | — | 4.40 | 3.70 | 5.10 | — |
| — | 37.75 | 41.30 | 39.52 | — | — | 140 | — | — | 5.85 | 4.35 | 7.35 | — |
| — | 34.80 | 37.05 | 35.92 | — | — | 145 | 56.3% | -0.22 | 6.75 | 5.75 | 7.75 | — |
| — | 31.40 | 34.45 | 32.92 | +0.75 | 56.0% | 150 | 56.0% | -0.25 | 8.72 | 8.00 | 9.45 | — |
| — | 28.25 | 30.90 | 29.57 | +0.71 | 55.8% | 155 | 55.8% | -0.29 | 10.25 | 9.15 | 11.35 | — |
| — | 25.70 | 27.95 | 26.82 | +0.67 | 55.6% | 160 | 55.6% | -0.33 | 12.40 | 11.20 | 13.60 | — |
| — | 22.55 | 25.15 | 23.85 | +0.63 | 55.4% | 165 | 55.4% | -0.37 | 14.70 | 13.50 | 15.90 | — |
| — | 20.30 | 22.80 | 21.55 | +0.59 | 55.3% | 170 | 55.3% | -0.41 | 16.90 | 16.10 | 17.70 | — |
| — | 18.60 | 19.75 | 19.18 | +0.55 | 55.2% | 175 | 55.2% | -0.45 | 19.77 | 18.55 | 21.00 | — |
| — | 16.05 | 17.60 | 16.82 | +0.51 | 55.1% | 180 | 55.1% | -0.50 | 23.07 | 22.00 | 24.15 | — |
| — | 13.55 | 15.65 | 14.60 | +0.47 | 55.1% | 185 | 55.1% | -0.54 | 26.02 | 24.85 | 27.20 | — |
| — | 11.85 | 14.85 | 13.35 | +0.43 | 55.0% | 190 | 55.0% | -0.58 | 29.10 | 27.70 | 30.50 | — |
| — | 11.45 | 12.65 | 12.05 | +0.40 | 55.0% | 195 | 55.0% | -0.61 | 32.58 | 31.30 | 33.85 | — |
| — | 10.00 | 11.00 | 10.50 | +0.36 | 55.0% | 200 | 55.0% | -0.65 | 35.95 | 34.80 | 37.10 | — |
| — | 7.55 | 9.40 | 8.47 | +0.30 | 55.1% | 210 | 55.1% | -0.71 | 43.88 | 42.65 | 45.10 | — |
| — | 5.10 | 6.10 | 5.60 | +0.24 | 55.2% | 220 | 55.2% | -0.77 | 52.48 | 51.55 | 53.40 | — |
| — | 3.80 | 4.95 | 4.38 | +0.20 | 55.3% | 230 | 55.3% | -0.82 | 60.60 | 59.25 | 61.95 | — |
| — | 2.75 | 4.65 | 3.70 | +0.16 | 55.4% | 240 | 55.4% | -0.87 | 70.00 | 68.40 | 71.60 | — |
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.