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 | |
| — | 52.05 | 54.10 | 53.08 | — | — | 120 | 33.3% | -0.04 | — | — | 0.93 | — |
| — | 47.75 | 49.20 | 48.48 | — | — | 125 | — | — | 0.89 | 0.77 | 1.01 | — |
| — | 42.75 | 44.65 | 43.70 | — | — | 130 | — | — | 1.31 | 1.16 | 1.47 | — |
| — | 38.25 | 40.05 | 39.15 | — | — | 135 | — | — | 1.68 | 1.49 | 1.86 | — |
| — | 33.95 | 35.50 | 34.73 | — | — | 140 | 30.4% | -0.12 | 2.31 | 2.14 | 2.49 | — |
| — | 29.80 | 31.40 | 30.60 | +0.85 | 29.9% | 145 | 29.9% | -0.16 | 3.12 | 3.05 | 3.20 | — |
| — | 25.15 | 28.25 | 26.70 | +0.81 | 29.3% | 150 | 29.3% | -0.20 | 4.12 | 4.00 | 4.25 | — |
| — | 22.70 | 23.75 | 23.23 | +0.76 | 28.9% | 155 | 28.9% | -0.25 | 5.33 | 5.15 | 5.50 | — |
| — | 19.40 | 20.15 | 19.77 | +0.71 | 28.5% | 160 | 28.5% | -0.31 | 7.03 | 6.80 | 7.25 | — |
| — | 16.55 | 17.10 | 16.82 | +0.65 | 28.2% | 165 | 28.2% | -0.37 | 8.85 | 8.65 | 9.05 | — |
| — | 13.50 | 14.25 | 13.88 | +0.58 | 27.9% | 170 | 27.9% | -0.43 | 11.10 | 10.90 | 11.30 | — |
| — | 11.30 | 11.90 | 11.60 | +0.52 | 27.7% | 175 | 27.7% | -0.50 | 13.60 | 13.25 | 13.95 | — |
| — | 9.35 | 9.65 | 9.50 | +0.45 | 27.6% | 180 | 27.6% | -0.56 | 16.65 | 16.10 | 17.20 | — |
| — | 7.40 | 7.95 | 7.67 | +0.39 | 27.5% | 185 | 27.5% | -0.62 | 19.95 | 19.30 | 20.60 | — |
| — | 6.05 | 6.45 | 6.25 | +0.34 | 27.5% | 190 | 27.5% | -0.67 | 23.20 | 22.75 | 23.65 | — |
| — | 4.85 | 5.10 | 4.97 | +0.29 | 27.5% | 195 | 27.5% | -0.73 | 27.05 | 26.50 | 27.60 | — |
| — | 3.85 | 4.10 | 3.98 | +0.24 | 27.6% | 200 | 27.6% | -0.77 | 31.02 | 30.50 | 31.55 | — |
| — | 2.35 | 2.70 | 2.52 | +0.17 | 28.0% | 210 | 28.0% | -0.85 | 40.15 | 39.15 | 41.15 | — |
| — | 1.53 | 1.74 | 1.64 | +0.12 | 28.5% | 220 | 28.5% | -0.90 | 49.23 | 48.20 | 50.25 | — |
| — | 0.93 | 1.26 | 1.09 | +0.08 | 29.1% | 230 | 29.1% | -0.95 | 58.75 | 57.60 | 59.90 | — |
| — | 0.55 | 1.11 | 0.83 | +0.06 | 29.9% | 240 | 29.9% | -0.99 | 68.47 | 67.45 | 69.50 | — |
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.