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 | |
| — | 30.45 | 36.70 | 33.58 | +0.98 | 69.8% | 140 | 69.8% | -0.02 | 0.16 | 0.08 | 0.24 | — |
| — | 26.40 | 31.80 | 29.10 | +0.97 | 64.9% | 145 | 64.9% | -0.03 | 0.14 | 0.08 | 0.20 | — |
| — | 20.70 | 26.95 | 23.82 | +0.94 | 60.7% | 150 | 60.7% | -0.06 | 0.32 | 0.24 | 0.39 | — |
| — | 16.70 | 22.05 | 19.38 | +0.90 | 57.5% | 155 | 57.5% | -0.10 | 0.70 | 0.65 | 0.75 | — |
| — | 12.70 | 18.00 | 15.35 | +0.82 | 55.7% | 160 | 55.7% | -0.18 | 1.29 | 1.09 | 1.50 | — |
| — | 11.05 | 15.90 | 13.47 | +0.77 | 55.3% | 162.5 | 55.3% | -0.23 | 2.04 | 1.85 | 2.24 | — |
| — | 9.35 | 13.25 | 11.30 | +0.71 | 55.2% | 165 | 55.2% | -0.29 | 2.54 | 2.19 | 2.88 | — |
| — | 7.45 | 9.65 | 8.55 | +0.65 | 55.3% | 167.5 | 55.3% | -0.35 | 3.33 | 2.96 | 3.70 | — |
| — | 6.10 | 6.95 | 6.53 | +0.58 | 55.7% | 170 | 55.7% | -0.42 | 4.47 | 4.20 | 4.75 | — |
| — | 5.40 | 5.75 | 5.58 | +0.51 | 56.1% | 172.5 | 56.1% | -0.49 | 5.75 | 5.20 | 6.30 | — |
| — | 4.40 | 4.85 | 4.62 | +0.44 | 56.8% | 175 | 56.8% | -0.56 | 6.90 | 6.30 | 7.50 | — |
| — | 3.55 | 3.90 | 3.73 | +0.38 | 57.5% | 177.5 | 57.5% | -0.63 | 8.38 | 7.30 | 9.45 | — |
| — | 2.95 | 3.05 | 3.00 | +0.32 | 58.3% | 180 | 58.3% | -0.68 | 10.25 | 9.25 | 11.25 | — |
| — | 2.21 | 2.65 | 2.43 | +0.27 | 59.2% | 182.5 | 59.2% | -0.74 | 12.38 | 11.70 | 13.05 | — |
| — | 1.75 | 2.06 | 1.91 | +0.22 | 60.1% | 185 | 60.1% | -0.78 | 14.10 | 12.55 | 15.65 | — |
| — | 1.35 | 1.85 | 1.60 | +0.18 | 61.1% | 187.5 | — | — | 16.40 | 15.35 | 17.45 | — |
| — | 1.09 | 1.37 | 1.23 | — | — | 190 | — | — | 17.95 | 16.05 | 19.85 | — |
| — | 0.80 | 1.20 | 1.00 | +0.12 | 63.2% | 192.5 | 63.2% | -0.88 | 19.65 | 16.85 | 22.45 | — |
| — | 0.75 | 0.96 | 0.85 | +0.10 | 64.4% | 195 | 64.4% | -0.90 | 22.52 | 20.75 | 24.30 | — |
| — | 0.54 | 0.81 | 0.68 | +0.08 | 65.5% | 197.5 | 65.5% | -0.92 | 24.20 | 21.75 | 26.65 | — |
| — | 0.50 | 0.69 | 0.59 | +0.07 | 66.7% | 200 | 66.7% | -0.93 | 27.12 | 25.15 | 29.10 | — |
| — | 0.41 | 0.57 | 0.49 | +0.06 | 67.8% | 202.5 | 67.8% | -0.95 | 29.70 | 26.60 | 32.80 | — |
| — | 0.21 | 0.47 | 0.34 | +0.05 | 69.0% | 205 | 69.0% | -0.96 | 32.00 | 28.80 | 35.20 | — |
| — | 0.27 | 0.41 | 0.34 | +0.04 | 70.2% | 207.5 | 70.2% | -0.96 | 34.00 | 31.20 | 36.80 | — |
| — | 0.26 | 0.32 | 0.29 | +0.03 | 71.5% | 210 | 71.5% | -0.97 | 37.75 | 35.45 | 40.05 | — |
| — | 0.22 | 0.34 | 0.28 | +0.03 | 72.7% | 212.5 | 72.7% | -0.97 | 39.38 | 36.40 | 42.35 | — |
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.