Spot 173.45
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 36.55 | 34.70 | +1.00 | 56.7% | 139 | 56.7% | -0.00 | — | — | 1.75 | — |
| — | 31.85 | 35.50 | 33.67 | +1.00 | 56.1% | 140 | 56.1% | -0.00 | — | — | 0.25 | — |
| — | 31.25 | 34.50 | 32.88 | +1.00 | 55.5% | 141 | 55.5% | -0.00 | — | — | 2.13 | — |
| — | 30.35 | 33.55 | 31.95 | +1.00 | 54.9% | 142 | 54.9% | -0.00 | — | — | 1.95 | — |
| — | 29.00 | 32.55 | 30.77 | +1.00 | 54.3% | 143 | 54.3% | -0.00 | — | — | 0.21 | — |
| — | 29.00 | 31.55 | 30.27 | +0.99 | 53.6% | 144 | 53.6% | -0.01 | — | — | 1.75 | — |
| — | 26.80 | 30.55 | 28.68 | +0.99 | 53.0% | 145 | 53.0% | -0.01 | — | — | 0.59 | — |
| — | 27.05 | 29.55 | 28.30 | +0.99 | 52.4% | 146 | 52.4% | -0.01 | — | — | 2.15 | — |
| — | 24.80 | 28.55 | 26.68 | +0.99 | 51.8% | 147 | 51.8% | -0.01 | — | — | 1.55 | — |
| — | 23.80 | 27.55 | 25.68 | +0.99 | 51.2% | 148 | 51.2% | -0.01 | — | — | 1.55 | — |
| — | 24.05 | 26.55 | 25.30 | +0.99 | 50.6% | 149 | 50.6% | -0.01 | — | — | 1.75 | — |
| — | 22.20 | 25.60 | 23.90 | +0.99 | 50.0% | 150 | 50.0% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 20.85 | 23.10 | 21.98 | +0.98 | 48.5% | 152.5 | 48.5% | -0.02 | — | — | 0.17 | — |
| — | 16.95 | 20.70 | 18.82 | +0.97 | 47.0% | 155 | 47.0% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 14.55 | 18.30 | 16.43 | +0.96 | 45.6% | 157.5 | 45.6% | -0.04 | 0.23 | 0.01 | 0.44 | — |
| — | 13.60 | 15.25 | 14.43 | +0.95 | 44.4% | 160 | 44.4% | -0.05 | 0.51 | 0.07 | 0.94 | — |
| — | 11.15 | 13.00 | 12.07 | +0.92 | 43.3% | 162.5 | 43.3% | -0.08 | 0.56 | 0.38 | 0.74 | — |
| — | 8.75 | 11.45 | 10.10 | +0.89 | 42.5% | 165 | 42.5% | -0.11 | 0.91 | 0.38 | 1.43 | — |
| — | 7.30 | 8.95 | 8.12 | +0.85 | 42.0% | 167.5 | 42.0% | -0.16 | 1.39 | 1.13 | 1.65 | — |
| — | 5.45 | 7.00 | 6.22 | +0.79 | 41.7% | 170 | 41.7% | -0.21 | 2.54 | 2.09 | 3.00 | — |
| — | 4.40 | 6.50 | 5.45 | +0.72 | 41.6% | 172.5 | 41.6% | -0.28 | 3.23 | 1.52 | 4.95 | — |
| — | 3.00 | 4.15 | 3.58 | +0.64 | 41.7% | 175 | 41.7% | -0.36 | 4.47 | 3.95 | 5.00 | — |
| — | 2.15 | 2.72 | 2.44 | +0.56 | 42.0% | 177.5 | 42.0% | -0.44 | 6.47 | 5.40 | 7.55 | — |
| — | 1.43 | 1.85 | 1.64 | +0.47 | 42.4% | 180 | 42.4% | -0.53 | 7.58 | 6.15 | 9.00 | — |
| — | 0.94 | 1.49 | 1.22 | +0.39 | 42.7% | 182.5 | 42.7% | -0.61 | 10.00 | 8.50 | 11.50 | — |
| — | 0.71 | 1.14 | 0.93 | +0.31 | 43.1% | 185 | 43.1% | -0.69 | 12.07 | 10.50 | 13.65 | — |
| — | 0.17 | 0.78 | 0.47 | +0.24 | 43.5% | 187.5 | 43.5% | -0.76 | 14.50 | 13.10 | 15.90 | — |
| — | 0.09 | 0.67 | 0.38 | +0.19 | 43.9% | 190 | 43.9% | -0.82 | 16.02 | 14.95 | 17.10 | — |
| — | 0.18 | 0.48 | 0.33 | +0.14 | 44.4% | 192.5 | 44.4% | -0.87 | 18.43 | 17.15 | 19.70 | — |
| — | — | 0.58 | — | +0.10 | 45.0% | 195 | 45.0% | -0.90 | 20.90 | 19.70 | 22.10 | — |
| — | — | 1.35 | — | +0.08 | 45.7% | 197.5 | 45.7% | -0.93 | 24.00 | 22.15 | 25.85 | — |
| — | — | 1.08 | — | +0.05 | 46.5% | 200 | 46.5% | -0.95 | 25.82 | 24.60 | 27.05 | — |
| — | — | 1.75 | — | +0.04 | 47.5% | 202.5 | 47.5% | -0.97 | 29.05 | 27.30 | 30.80 | — |
| — | — | — | — | +0.03 | 48.6% | 205 | 48.6% | -0.98 | 31.45 | 29.60 | 33.30 | — |
| — | — | 1.75 | — | +0.02 | 49.8% | 207.5 | 49.8% | -0.99 | 33.90 | 32.10 | 35.70 | — |
| — | — | 1.75 | — | +0.02 | 51.2% | 210 | 51.2% | -0.99 | — | — | — | — |
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.