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 | |
| — | 50.65 | 53.05 | 51.85 | — | — | 125 | — | — | 2.19 | 1.67 | 2.71 | — |
| — | 46.60 | 48.75 | 47.67 | — | — | 130 | — | — | 2.45 | 2.20 | 2.70 | — |
| — | 41.55 | 44.60 | 43.08 | — | — | 135 | — | — | 3.40 | 3.15 | 3.65 | — |
| — | 37.60 | 40.65 | 39.12 | — | — | 140 | — | — | 4.00 | 3.35 | 4.65 | — |
| — | 35.15 | 36.90 | 36.02 | — | — | 145 | — | — | 5.67 | 5.15 | 6.20 | — |
| — | 30.65 | 33.35 | 32.00 | — | — | 150 | — | — | 6.72 | 6.20 | 7.25 | — |
| — | 27.95 | 30.00 | 28.98 | — | — | 155 | — | — | 8.50 | 7.65 | 9.35 | — |
| — | 24.85 | 26.55 | 25.70 | — | — | 160 | — | — | 10.88 | 9.80 | 11.95 | — |
| — | 20.95 | 24.10 | 22.52 | — | — | 165 | — | — | 12.57 | 11.05 | 14.10 | — |
| — | 18.45 | 21.55 | 20.00 | — | — | 170 | 53.4% | -0.36 | 14.62 | 13.60 | 15.65 | — |
| — | 16.35 | 19.20 | 17.77 | +0.60 | 53.5% | 175 | 53.5% | -0.41 | 17.35 | 16.55 | 18.15 | — |
| — | 15.20 | 16.30 | 15.75 | +0.56 | 53.7% | 180 | 53.7% | -0.45 | 20.90 | 19.90 | 21.90 | 145 |
| 261 | 12.10 | 15.20 | 13.65 | +0.52 | 53.9% | 185 | 53.9% | -0.49 | 23.02 | 21.75 | 24.30 | — |
| — | 11.00 | 13.50 | 12.25 | +0.48 | 54.1% | 190 | 54.1% | -0.53 | 26.55 | 25.00 | 28.10 | — |
| — | 10.00 | 12.00 | 11.00 | +0.44 | 54.2% | 195 | 54.2% | -0.57 | 29.77 | 28.35 | 31.20 | — |
| — | 7.70 | 10.60 | 9.15 | +0.40 | 54.4% | 200 | 54.4% | -0.61 | 33.45 | 32.15 | 34.75 | — |
| — | 5.85 | 8.35 | 7.10 | +0.33 | 54.7% | 210 | — | — | 41.65 | 39.80 | 43.50 | — |
| — | 3.85 | 6.80 | 5.33 | — | — | 220 | 54.8% | -0.74 | 49.40 | 48.20 | 50.60 | — |
| — | 3.70 | 4.40 | 4.05 | +0.22 | 54.8% | 230 | 54.8% | -0.80 | 58.83 | 56.95 | 60.70 | — |
| — | 1.80 | 4.35 | 3.08 | +0.17 | 54.6% | 240 | 54.6% | -0.85 | 67.85 | 66.25 | 69.45 | — |
| — | 1.18 | 3.35 | 2.27 | +0.13 | 54.1% | 250 | 54.1% | -0.90 | 77.10 | 75.35 | 78.85 | — |
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.