Spot 173.40
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.95 | 38.80 | 35.88 | +0.89 | 66.4% | 140 | 66.4% | -0.11 | 1.45 | 1.05 | 1.84 | — |
| — | 27.80 | 34.70 | 31.25 | +0.85 | 65.9% | 145 | 65.9% | -0.15 | 2.27 | 1.75 | 2.78 | — |
| — | 25.40 | 31.50 | 28.45 | +0.81 | 65.6% | 149 | 65.6% | -0.19 | 3.37 | 2.78 | 3.95 | — |
| — | 24.10 | 30.60 | 27.35 | +0.80 | 65.5% | 150 | 65.5% | -0.20 | 3.42 | 2.95 | 3.90 | — |
| — | 20.10 | 27.05 | 23.57 | +0.75 | 65.3% | 155 | 65.3% | -0.25 | 5.08 | 4.10 | 6.05 | — |
| — | 16.55 | 24.00 | 20.27 | +0.69 | 65.2% | 160 | 65.2% | -0.31 | 6.78 | 5.05 | 8.50 | — |
| — | 15.20 | 22.05 | 18.62 | +0.66 | 65.2% | 162.5 | 65.2% | -0.34 | 6.30 | 4.35 | 8.25 | — |
| — | 13.80 | 21.40 | 17.60 | +0.63 | 65.3% | 165 | 65.3% | -0.37 | 7.83 | 6.55 | 9.10 | — |
| — | 13.50 | 19.35 | 16.43 | +0.60 | 65.3% | 167.5 | 65.3% | -0.40 | 10.35 | 8.50 | 12.20 | — |
| — | 13.00 | 18.30 | 15.65 | +0.57 | 65.4% | 170 | 65.4% | -0.43 | 10.82 | 9.45 | 12.20 | — |
| — | 10.90 | 16.90 | 13.90 | +0.54 | 65.6% | 172.5 | 65.6% | -0.46 | 11.32 | 8.05 | 14.60 | — |
| — | 10.75 | 15.00 | 12.88 | +0.51 | 65.7% | 175 | 65.7% | -0.50 | 13.57 | 11.20 | 15.95 | — |
| — | 7.20 | 14.50 | 10.85 | +0.48 | 65.9% | 177.5 | 65.9% | -0.53 | 14.45 | 10.90 | 18.00 | — |
| — | 8.50 | 13.50 | 11.00 | +0.45 | 66.1% | 180 | 66.1% | -0.56 | 15.95 | 12.95 | 18.95 | — |
| — | 5.15 | 12.30 | 8.72 | +0.42 | 66.3% | 182.5 | 66.3% | -0.58 | 17.55 | 14.40 | 20.70 | — |
| 46 | 5.80 | 12.05 | 8.93 | +0.39 | 66.5% | 185 | 66.5% | -0.61 | 18.95 | 15.60 | 22.30 | 11 |
| 53 | 4.50 | 10.80 | 7.65 | +0.36 | 66.8% | 187.5 | 66.8% | -0.64 | 21.52 | 18.25 | 24.80 | — |
| — | 5.50 | 8.20 | 6.85 | +0.34 | 67.1% | 190 | 67.1% | -0.66 | 22.77 | 20.05 | 25.50 | — |
| — | 3.20 | 9.00 | 6.10 | +0.31 | 67.4% | 192.5 | 67.4% | -0.69 | 24.43 | 21.45 | 27.40 | — |
| — | 5.00 | 8.70 | 6.85 | +0.29 | 67.7% | 195 | 67.7% | -0.71 | 26.70 | 23.15 | 30.25 | — |
| — | 3.60 | 8.05 | 5.83 | +0.27 | 68.1% | 197.5 | 68.1% | -0.73 | 28.73 | 25.25 | 32.20 | — |
| — | 3.70 | 5.75 | 4.72 | +0.25 | 68.4% | 200 | 68.4% | -0.75 | 30.82 | 27.35 | 34.30 | — |
| — | 1.19 | 6.05 | 3.62 | +0.23 | 68.8% | 202.5 | 68.8% | -0.77 | 33.35 | 29.65 | 37.05 | — |
| — | 1.80 | 6.40 | 4.10 | +0.22 | 69.2% | 205 | 69.2% | -0.79 | 35.27 | 31.80 | 38.75 | — |
| — | 0.01 | 8.35 | 4.18 | +0.20 | 69.6% | 207.5 | 69.6% | -0.81 | 37.80 | 33.95 | 41.65 | — |
| — | 3.00 | 3.80 | 3.40 | +0.18 | 70.0% | 210 | 70.0% | -0.82 | 40.33 | 36.20 | 44.45 | — |
| — | 0.67 | 6.35 | 3.51 | +0.17 | 70.5% | 212.5 | 70.5% | -0.83 | 42.00 | 38.40 | 45.60 | — |
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.