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 | |
| — | 55.80 | 61.55 | 58.67 | — | — | 125 | — | — | 7.08 | 6.30 | 7.85 | — |
| — | 51.15 | 57.80 | 54.48 | — | — | 130 | — | — | 8.22 | 7.45 | 9.00 | — |
| — | 49.15 | 53.95 | 51.55 | — | — | 135 | — | — | 9.88 | 9.30 | 10.45 | — |
| — | 46.45 | 51.05 | 48.75 | +0.77 | 63.0% | 140 | 63.0% | -0.23 | 11.40 | 10.35 | 12.45 | — |
| — | 42.95 | 47.70 | 45.33 | +0.75 | 62.8% | 145 | 62.8% | -0.26 | 13.22 | 12.15 | 14.30 | — |
| — | 40.10 | 44.55 | 42.33 | +0.73 | 62.7% | 150 | 62.7% | -0.28 | 15.35 | 14.55 | 16.15 | — |
| — | 37.70 | 42.40 | 40.05 | +0.70 | 62.6% | 155 | 62.6% | -0.31 | 17.43 | 16.45 | 18.40 | — |
| — | 34.65 | 38.80 | 36.73 | +0.67 | 62.6% | 160 | 62.6% | -0.34 | 19.75 | 18.80 | 20.70 | — |
| — | 32.45 | 36.40 | 34.42 | +0.65 | 62.6% | 165 | 62.6% | -0.36 | 22.38 | 21.30 | 23.45 | — |
| — | 30.25 | 33.85 | 32.05 | +0.62 | 62.6% | 170 | 62.6% | -0.39 | 24.88 | 23.80 | 25.95 | — |
| — | 28.05 | 31.40 | 29.73 | +0.59 | 62.6% | 175 | 62.6% | -0.42 | 27.27 | 25.70 | 28.85 | — |
| — | 26.25 | 29.80 | 28.02 | +0.57 | 62.7% | 180 | 62.7% | -0.45 | 30.62 | 29.35 | 31.90 | — |
| — | 24.20 | 27.75 | 25.98 | +0.54 | 62.8% | 185 | 62.8% | -0.47 | 33.60 | 32.25 | 34.95 | — |
| — | 22.75 | 25.70 | 24.23 | +0.51 | 62.9% | 190 | 62.9% | -0.49 | 36.70 | 35.15 | 38.25 | — |
| — | 21.25 | 24.00 | 22.62 | +0.49 | 63.0% | 195 | 63.0% | -0.52 | 39.73 | 37.80 | 41.65 | — |
| — | 19.70 | 22.30 | 21.00 | +0.46 | 63.2% | 200 | 63.2% | -0.54 | 43.65 | 42.05 | 45.25 | — |
| — | 16.75 | 19.75 | 18.25 | +0.41 | 63.5% | 210 | 63.5% | -0.59 | 50.83 | 49.00 | 52.65 | — |
| — | 14.80 | 16.40 | 15.60 | +0.38 | 63.9% | 220 | 63.9% | -0.63 | 58.50 | 56.60 | 60.40 | — |
| — | 12.95 | 15.10 | 14.03 | +0.34 | 64.2% | 230 | 64.2% | -0.67 | 65.90 | 63.60 | 68.20 | — |
| — | 11.20 | 13.50 | 12.35 | +0.31 | 64.6% | 240 | 64.6% | -0.71 | 74.70 | 72.65 | 76.75 | — |
| — | 10.00 | 11.50 | 10.75 | +0.27 | 65.0% | 250 | 65.0% | -0.74 | 83.03 | 80.70 | 85.35 | — |
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.