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 | |
| — | 32.25 | 35.70 | 33.98 | +0.99 | 52.8% | 140 | 52.8% | -0.01 | — | — | 1.41 | — |
| — | 27.10 | 30.80 | 28.95 | +0.98 | 49.8% | 145 | 49.8% | -0.02 | — | — | 0.64 | — |
| — | — | — | — | +0.97 | 47.2% | 150 | 47.2% | -0.03 | — | — | 0.52 | — |
| — | 19.85 | 23.55 | 21.70 | +0.96 | 46.0% | 152.5 | 46.0% | -0.04 | 0.54 | 0.03 | 1.05 | — |
| — | 19.00 | 21.35 | 20.18 | +0.94 | 45.0% | 155 | 45.0% | -0.06 | 0.47 | 0.19 | 0.75 | — |
| — | 15.25 | 19.05 | 17.15 | +0.92 | 44.1% | 157.5 | 44.1% | -0.08 | 1.19 | 0.04 | 2.33 | — |
| — | 13.55 | 16.30 | 14.93 | +0.90 | 43.3% | 160 | 43.3% | -0.10 | 1.57 | 0.28 | 2.87 | — |
| — | 11.35 | 14.10 | 12.72 | +0.87 | 42.7% | 162.5 | 42.7% | -0.13 | 1.89 | 1.07 | 2.71 | — |
| — | 10.40 | 12.20 | 11.30 | +0.83 | 42.1% | 165 | 42.1% | -0.17 | 2.35 | 1.72 | 2.98 | — |
| — | 7.70 | 10.50 | 9.10 | +0.78 | 41.7% | 167.5 | 41.7% | -0.22 | 3.12 | 2.53 | 3.70 | — |
| — | 6.10 | 9.00 | 7.55 | +0.73 | 41.4% | 170 | 41.4% | -0.27 | 3.56 | 2.78 | 4.35 | — |
| — | 5.75 | 7.75 | 6.75 | +0.68 | 41.2% | 172.5 | 41.2% | -0.32 | 4.92 | 4.20 | 5.65 | — |
| — | 4.25 | 6.30 | 5.28 | +0.62 | 41.2% | 175 | 41.2% | -0.38 | 6.62 | 5.25 | 8.00 | — |
| — | 2.30 | 5.90 | 4.10 | +0.55 | 41.2% | 177.5 | 41.2% | -0.45 | 7.55 | 5.90 | 9.20 | — |
| — | 2.55 | 3.85 | 3.20 | +0.49 | 41.4% | 180 | 41.4% | -0.51 | 9.12 | 7.45 | 10.80 | — |
| — | 1.55 | 2.72 | 2.13 | +0.43 | 41.6% | 182.5 | 41.6% | -0.57 | 11.28 | 9.90 | 12.65 | — |
| — | 0.81 | 2.22 | 1.51 | +0.37 | 42.0% | 185 | 42.0% | -0.63 | 13.18 | 11.85 | 14.50 | — |
| — | 0.95 | 1.61 | 1.28 | +0.32 | 42.5% | 187.5 | 42.5% | -0.69 | 15.12 | 13.20 | 17.05 | — |
| — | 0.51 | 2.90 | 1.71 | +0.27 | 43.1% | 190 | 43.1% | -0.74 | 17.30 | 15.40 | 19.20 | — |
| — | 0.42 | 2.56 | 1.49 | +0.22 | 43.8% | 192.5 | 43.8% | -0.78 | 19.93 | 18.40 | 21.45 | — |
| — | 0.30 | 1.96 | 1.13 | +0.19 | 44.6% | 195 | 44.6% | -0.82 | 22.23 | 20.70 | 23.75 | — |
| — | 0.19 | 1.35 | 0.77 | +0.16 | 45.4% | 197.5 | 45.4% | -0.85 | 24.25 | 22.40 | 26.10 | — |
| — | 0.17 | 1.10 | 0.64 | +0.13 | 46.4% | 200 | 46.4% | -0.88 | 26.65 | 24.80 | 28.50 | — |
| — | — | 1.35 | — | +0.11 | 47.4% | 202.5 | 47.4% | -0.90 | 28.45 | 27.20 | 29.70 | — |
| — | 0.16 | 0.39 | 0.28 | +0.09 | 48.6% | 205 | 48.6% | -0.92 | 31.62 | 29.85 | 33.40 | — |
| — | — | 0.36 | — | +0.06 | 51.0% | 210 | 51.0% | -0.95 | 35.85 | 34.60 | 37.10 | — |
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.