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 | |
| — | 57.65 | 61.45 | 59.55 | +0.88 | 59.0% | 120 | 59.0% | -0.12 | 4.53 | 4.00 | 5.05 | — |
| — | 53.80 | 57.95 | 55.88 | +0.86 | 58.9% | 125 | 58.9% | -0.14 | 5.92 | 4.60 | 7.25 | — |
| — | 50.10 | 53.70 | 51.90 | +0.84 | 58.7% | 130 | 58.7% | -0.17 | 7.33 | 6.15 | 8.50 | — |
| — | 46.55 | 50.30 | 48.42 | +0.81 | 58.5% | 135 | 58.5% | -0.19 | 8.38 | 7.30 | 9.45 | — |
| — | 44.75 | 45.65 | 45.20 | +0.78 | 58.4% | 140 | 58.4% | -0.22 | 10.55 | 9.55 | 11.55 | — |
| — | 40.25 | 43.10 | 41.67 | +0.76 | 58.2% | 145 | 58.2% | -0.25 | 11.75 | 10.25 | 13.25 | — |
| — | 37.90 | 40.20 | 39.05 | +0.73 | 58.1% | 150 | 58.1% | -0.28 | 13.53 | 12.25 | 14.80 | — |
| — | 34.45 | 37.80 | 36.12 | +0.70 | 58.0% | 155 | 58.0% | -0.31 | 15.50 | 14.25 | 16.75 | — |
| — | 31.75 | 34.60 | 33.17 | +0.67 | 57.8% | 160 | 57.8% | -0.34 | 18.38 | 17.45 | 19.30 | — |
| — | 29.60 | 32.55 | 31.07 | +0.64 | 57.7% | 165 | 57.7% | -0.37 | 20.23 | 19.20 | 21.25 | — |
| — | 27.10 | 29.45 | 28.27 | +0.61 | 57.5% | 170 | 57.5% | -0.40 | 22.73 | 21.30 | 24.15 | — |
| — | 24.60 | 26.70 | 25.65 | +0.58 | 57.4% | 175 | 57.4% | -0.43 | 25.70 | 24.80 | 26.60 | — |
| — | 22.35 | 24.65 | 23.50 | +0.55 | 57.2% | 180 | 57.2% | -0.46 | 28.27 | 27.55 | 29.00 | — |
| — | 20.50 | 22.60 | 21.55 | +0.52 | 57.1% | 185 | 57.1% | -0.49 | 31.38 | 30.20 | 32.55 | — |
| — | 18.55 | 20.95 | 19.75 | +0.49 | 56.9% | 190 | 56.9% | -0.52 | 34.52 | 33.30 | 35.75 | — |
| — | 17.25 | 18.95 | 18.10 | +0.46 | 56.8% | 195 | 56.8% | -0.55 | 37.92 | 36.70 | 39.15 | — |
| — | 15.75 | 17.90 | 16.82 | +0.44 | 56.7% | 200 | 56.7% | -0.58 | 41.10 | 39.65 | 42.55 | — |
| — | 13.15 | 15.05 | 14.10 | +0.38 | 56.5% | 210 | 56.5% | -0.63 | 48.40 | 47.00 | 49.80 | — |
| — | 10.75 | 13.10 | 11.93 | +0.34 | 56.4% | 220 | 56.4% | -0.68 | 56.15 | 54.75 | 57.55 | — |
| — | 9.10 | 11.20 | 10.15 | +0.29 | 56.4% | 230 | 56.4% | -0.73 | 64.22 | 62.85 | 65.60 | — |
| — | 7.65 | 9.45 | 8.55 | +0.26 | 56.5% | 240 | 56.5% | -0.77 | 72.75 | 70.95 | 74.55 | — |
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.