Spot 172.08
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.60 | 32.65 | 32.12 | +1.00 | 35.9% | 140 | 35.9% | +0.00 | — | — | 0.01 | — |
| — | 26.65 | 27.55 | 27.10 | +1.00 | 35.1% | 145 | 35.1% | -0.00 | — | — | 0.02 | — |
| — | 22.40 | 23.85 | 23.12 | +1.00 | 36.6% | 149 | 36.6% | -0.00 | — | — | 0.05 | — |
| — | 21.70 | 22.55 | 22.12 | +1.00 | 37.3% | 150 | 37.3% | -0.00 | — | — | 0.10 | — |
| — | 18.90 | 20.15 | 19.52 | +1.00 | 38.7% | 152.5 | — | — | — | — | 0.02 | — |
| — | 16.60 | 17.40 | 17.00 | — | — | 155 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 13.95 | 15.30 | 14.62 | — | — | 157.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 11.60 | 12.40 | 12.00 | — | — | 160 | 34.7% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 9.10 | 10.15 | 9.62 | — | — | 162.5 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 6.95 | 7.50 | 7.22 | — | — | 165 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 4.75 | 5.50 | 5.12 | — | — | 167.5 | — | — | 0.51 | 0.43 | 0.58 | — |
| — | 3.25 | 3.35 | 3.30 | — | — | 170 | — | — | 1.05 | 1.00 | 1.10 | — |
| — | 1.68 | 1.95 | 1.81 | — | — | 172.5 | — | — | 2.19 | 2.00 | 2.37 | — |
| — | 0.83 | 0.88 | 0.85 | — | — | 175 | 27.1% | -0.71 | 3.88 | 3.50 | 4.25 | — |
| — | 0.34 | 0.41 | 0.38 | — | — | 177.5 | — | — | 5.85 | 5.40 | 6.30 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 180 | — | — | 8.18 | 7.70 | 8.65 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 182.5 | — | — | 10.45 | 9.75 | 11.15 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 185 | — | — | 13.12 | 12.50 | 13.75 | — |
| — | — | 0.03 | — | — | — | 187.5 | — | — | 15.45 | 14.85 | 16.05 | — |
| — | — | 0.01 | — | — | — | 190 | — | — | 18.02 | 17.45 | 18.60 | — |
| — | — | 0.08 | — | — | — | 192.5 | — | — | 20.88 | 19.60 | 22.15 | — |
| — | — | 0.01 | — | — | — | 195 | — | — | 23.30 | 22.20 | 24.40 | — |
| — | — | 0.11 | — | — | — | 200 | 34.0% | -1.00 | 28.40 | 27.20 | 29.60 | — |
| — | — | 0.15 | — | +0.00 | 35.3% | 205 | 35.3% | -1.00 | 33.23 | 31.80 | 34.65 | — |
| — | — | 0.02 | — | +0.00 | 36.8% | 210 | 36.8% | -1.00 | 38.27 | 37.30 | 39.25 | — |
| — | — | 1.08 | — | +0.00 | 38.4% | 215 | 38.4% | -1.00 | 43.30 | 41.95 | 44.65 | — |
| — | — | 0.03 | — | +0.00 | 40.0% | 220 | 40.0% | -1.00 | 48.23 | 46.95 | 49.50 | — |
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.