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 | |
| — | 56.20 | 58.45 | 57.33 | +0.88 | 54.9% | 125 | 54.9% | -0.12 | 5.00 | 4.05 | 5.95 | — |
| — | 51.90 | 54.25 | 53.08 | +0.86 | 54.7% | 130 | 54.7% | -0.14 | 6.55 | 4.90 | 8.20 | — |
| — | 48.85 | 51.10 | 49.98 | +0.84 | 54.4% | 135 | 54.4% | -0.16 | 7.67 | 6.00 | 9.35 | — |
| — | 44.10 | 47.80 | 45.95 | +0.81 | 54.2% | 140 | 54.2% | -0.19 | 9.30 | 8.25 | 10.35 | — |
| — | 40.75 | 44.55 | 42.65 | +0.79 | 54.0% | 145 | 54.0% | -0.22 | 11.05 | 9.25 | 12.85 | — |
| — | 37.85 | 40.85 | 39.35 | +0.76 | 53.9% | 150 | 53.9% | -0.24 | 12.68 | 11.35 | 14.00 | — |
| — | 36.00 | 37.85 | 36.92 | +0.73 | 53.8% | 155 | 53.8% | -0.27 | 14.72 | 13.35 | 16.10 | — |
| — | 32.30 | 35.85 | 34.08 | +0.71 | 53.6% | 160 | 53.6% | -0.30 | 17.38 | 16.30 | 18.45 | — |
| — | 29.50 | 33.20 | 31.35 | +0.68 | 53.5% | 165 | 53.5% | -0.33 | 18.82 | 17.80 | 19.85 | — |
| — | 27.55 | 30.85 | 29.20 | +0.65 | 53.5% | 170 | 53.5% | -0.36 | 22.02 | 21.10 | 22.95 | — |
| — | 25.40 | 28.35 | 26.88 | +0.62 | 53.4% | 175 | 53.4% | -0.39 | 24.20 | 23.50 | 24.90 | — |
| — | 23.55 | 25.00 | 24.27 | +0.59 | 53.3% | 180 | 53.3% | -0.42 | 27.12 | 26.30 | 27.95 | — |
| — | 21.00 | 23.50 | 22.25 | +0.56 | 53.3% | 185 | 53.3% | -0.45 | 30.05 | 29.35 | 30.75 | — |
| — | 20.55 | 21.90 | 21.23 | +0.53 | 53.3% | 190 | 53.3% | -0.48 | 33.60 | 33.25 | 33.95 | — |
| — | 17.80 | 19.50 | 18.65 | +0.50 | 53.3% | 195 | 53.3% | -0.51 | 36.40 | 35.40 | 37.40 | — |
| — | 17.00 | 18.10 | 17.55 | +0.48 | 53.3% | 200 | 53.3% | -0.54 | 39.88 | 38.90 | 40.85 | — |
| — | 14.35 | 16.15 | 15.25 | — | — | 210 | — | — | 47.20 | 46.20 | 48.20 | — |
| — | 12.00 | 14.35 | 13.18 | — | — | 220 | 53.4% | -0.64 | 54.85 | 53.75 | 55.95 | — |
| — | 10.00 | 11.20 | 10.60 | +0.33 | 53.6% | 230 | 53.6% | -0.69 | 63.23 | 61.95 | 64.50 | — |
| — | 8.40 | 10.40 | 9.40 | +0.29 | 53.8% | 240 | 53.8% | -0.73 | 71.45 | 69.65 | 73.25 | — |
| — | 6.95 | 8.95 | 7.95 | +0.26 | 54.0% | 250 | 54.0% | -0.77 | 79.55 | 78.40 | 80.70 | — |
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.