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 | |
| — | 50.65 | 54.45 | 52.55 | +0.98 | 34.4% | 120 | 34.4% | -0.01 | 0.30 | 0.12 | 0.49 | — |
| — | 46.65 | 48.35 | 47.50 | +0.98 | 33.2% | 125 | 33.2% | -0.02 | 0.32 | 0.22 | 0.42 | — |
| — | 41.80 | 43.50 | 42.65 | +0.96 | 32.1% | 130 | 32.1% | -0.03 | 0.43 | 0.36 | 0.51 | — |
| — | 37.50 | 38.45 | 37.98 | — | — | 135 | — | — | 0.64 | 0.58 | 0.70 | — |
| — | 32.75 | 34.20 | 33.48 | +0.92 | 30.2% | 140 | 30.2% | -0.07 | 0.94 | 0.89 | 1.00 | — |
| — | 28.40 | 29.40 | 28.90 | +0.89 | 29.6% | 145 | — | — | 1.50 | 1.26 | 1.73 | — |
| — | 24.20 | 25.20 | 24.70 | +0.85 | 29.0% | 150 | 29.0% | -0.15 | 2.10 | 2.00 | 2.19 | — |
| — | 20.20 | 21.15 | 20.68 | +0.79 | 28.5% | 155 | — | — | 2.98 | 2.85 | 3.10 | — |
| — | 16.65 | 17.50 | 17.07 | +0.73 | 28.0% | 160 | — | — | 4.28 | 4.10 | 4.45 | — |
| — | 13.15 | 14.20 | 13.68 | — | — | 165 | — | — | 6.08 | 5.90 | 6.25 | — |
| — | 10.70 | 11.10 | 10.90 | — | — | 170 | — | — | 8.15 | 7.90 | 8.40 | — |
| — | 8.30 | 8.55 | 8.43 | +0.49 | 27.0% | 175 | — | — | 10.85 | 10.60 | 11.10 | — |
| — | 6.30 | 6.75 | 6.53 | +0.41 | 26.9% | 180 | 26.9% | -0.60 | 13.85 | 13.40 | 14.30 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 185 | 26.8% | -0.68 | 17.40 | 15.55 | 19.25 | — |
| — | 3.40 | 3.70 | 3.55 | +0.27 | 26.8% | 190 | 26.8% | -0.75 | 21.02 | 20.55 | 21.50 | — |
| — | 2.52 | 2.79 | 2.65 | +0.21 | 26.8% | 195 | 26.8% | -0.81 | 25.62 | 24.60 | 26.65 | — |
| — | 1.82 | 2.00 | 1.91 | — | — | 200 | — | — | 29.48 | 28.95 | 30.00 | — |
| — | 0.97 | 1.09 | 1.03 | — | — | 210 | 27.4% | -0.93 | 38.80 | 38.10 | 39.50 | — |
| — | 0.53 | 0.62 | 0.57 | +0.06 | 28.3% | 220 | 28.3% | -0.97 | 48.75 | 47.60 | 49.90 | — |
| — | 0.10 | 0.33 | 0.21 | — | — | 230 | 29.4% | -1.00 | 58.55 | 57.40 | 59.70 | — |
| — | 0.01 | 0.44 | 0.23 | — | — | 240 | — | — | 68.30 | 67.00 | 69.60 | — |
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.