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 | |
| — | 30.95 | 36.25 | 33.60 | +1.00 | 127.0% | 140 | 127.0% | -0.00 | — | — | 0.05 | — |
| — | 25.80 | 31.25 | 28.52 | +1.00 | 127.7% | 145 | 127.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 23.55 | 29.25 | 26.40 | +0.99 | 125.3% | 147 | 125.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.25 | 28.25 | 25.25 | +0.99 | 123.4% | 148 | 123.4% | -0.01 | — | — | 0.16 | — |
| — | 21.50 | 27.25 | 24.38 | +0.99 | 121.0% | 149 | 121.0% | -0.01 | — | — | 0.09 | — |
| — | 21.25 | 26.25 | 23.75 | +0.99 | 118.1% | 150 | 118.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 18.80 | 23.80 | 21.30 | +0.98 | 109.9% | 152.5 | 109.9% | -0.02 | — | — | 0.18 | — |
| — | 15.85 | 21.30 | 18.57 | +0.98 | 100.9% | 155 | 100.9% | -0.02 | — | — | 0.07 | — |
| — | 13.65 | 18.80 | 16.23 | +0.97 | 91.8% | 157.5 | 91.8% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 11.90 | 16.60 | 14.25 | +0.95 | 83.2% | 160 | 83.2% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 9.00 | 13.25 | 11.12 | +0.93 | 75.4% | 162.5 | 75.4% | -0.07 | — | — | 0.34 | — |
| — | 6.20 | 10.00 | 8.10 | +0.88 | 68.9% | 165 | 68.9% | -0.12 | 0.28 | 0.21 | 0.34 | — |
| — | 4.65 | 9.70 | 7.17 | +0.79 | 64.8% | 167.5 | 64.8% | -0.21 | 0.65 | 0.55 | 0.75 | — |
| — | 2.95 | 4.00 | 3.48 | +0.65 | 63.4% | 170 | 63.4% | -0.35 | 1.40 | 1.33 | 1.47 | — |
| — | 2.00 | 2.39 | 2.19 | +0.48 | 64.1% | 172.5 | 64.1% | -0.53 | 2.52 | 2.36 | 2.67 | — |
| — | 1.12 | 1.40 | 1.26 | +0.32 | 65.5% | 175 | 65.5% | -0.69 | 4.12 | 3.90 | 4.35 | — |
| — | 0.70 | 0.77 | 0.73 | +0.19 | 67.5% | 177.5 | 67.5% | -0.81 | 6.15 | 5.75 | 6.55 | — |
| — | 0.38 | 0.42 | 0.40 | +0.11 | 70.4% | 180 | 70.4% | -0.89 | 7.97 | 7.05 | 8.90 | — |
| — | 0.15 | 0.26 | 0.20 | +0.07 | 74.2% | 182.5 | 74.2% | -0.94 | 10.00 | 8.35 | 11.65 | — |
| — | 0.09 | 0.19 | 0.14 | +0.04 | 78.4% | 185 | 78.4% | -0.96 | 12.72 | 10.75 | 14.70 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 82.4% | 187.5 | 82.4% | -0.98 | 14.53 | 12.80 | 16.25 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 86.4% | 190 | 86.4% | -0.99 | 17.10 | 15.15 | 19.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 90.4% | 192.5 | 90.4% | -0.99 | 18.68 | 16.10 | 21.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 95.1% | 195 | 95.1% | -1.00 | 22.52 | 20.35 | 24.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 100.8% | 197.5 | 100.8% | -1.00 | 24.60 | 23.05 | 26.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 107.5% | 200 | 107.5% | -1.00 | 27.52 | 25.35 | 29.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 114.9% | 202.5 | 114.9% | -1.00 | 30.40 | 28.55 | 32.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 122.1% | 205 | 122.1% | -1.00 | 32.35 | 30.50 | 34.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 128.1% | 207.5 | 128.1% | -1.00 | 33.67 | 31.10 | 36.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 131.5% | 210 | 131.5% | -1.00 | 36.58 | 33.85 | 39.30 | — |
| — | — | 0.01 | — | +0.00 | 131.8% | 212.5 | 131.8% | -1.00 | 39.08 | 36.35 | 41.80 | — |
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.