Spot 173.66
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 36.45 | 34.65 | +0.96 | 49.2% | 140 | 49.2% | -0.04 | — | — | 1.21 | — |
| — | 28.25 | 31.60 | 29.93 | +0.93 | 48.4% | 145 | 48.4% | -0.07 | 1.29 | 0.70 | 1.88 | — |
| — | 25.55 | 29.30 | 27.43 | +0.91 | 48.0% | 148 | 48.0% | -0.09 | — | — | 3.35 | — |
| — | 24.65 | 28.50 | 26.57 | +0.90 | 47.8% | 149 | 47.8% | -0.10 | 1.50 | 0.60 | 2.41 | — |
| — | 24.15 | 27.35 | 25.75 | +0.89 | 47.7% | 150 | 47.7% | -0.11 | 1.82 | 1.21 | 2.43 | — |
| — | 21.65 | 25.55 | 23.60 | +0.86 | 47.3% | 152.5 | 47.3% | -0.14 | 2.22 | 1.09 | 3.35 | — |
| — | 19.60 | 23.20 | 21.40 | +0.84 | 47.0% | 155 | 47.0% | -0.16 | 2.21 | 0.91 | 3.50 | — |
| — | 17.95 | 21.45 | 19.70 | +0.81 | 46.7% | 157.5 | 46.7% | -0.19 | 3.54 | 2.64 | 4.45 | — |
| — | 15.75 | 19.30 | 17.52 | +0.77 | 46.4% | 160 | 46.4% | -0.23 | 3.85 | 2.15 | 5.55 | — |
| — | 14.00 | 17.40 | 15.70 | +0.74 | 46.1% | 162.5 | 46.1% | -0.27 | 4.67 | 3.10 | 6.25 | — |
| — | 12.35 | 15.85 | 14.10 | +0.70 | 45.9% | 165 | 45.9% | -0.30 | 5.30 | 3.60 | 7.00 | — |
| — | 10.65 | 14.25 | 12.45 | +0.66 | 45.6% | 167.5 | 45.6% | -0.34 | 6.22 | 4.50 | 7.95 | — |
| — | 9.90 | 12.85 | 11.38 | +0.61 | 45.4% | 170 | 45.4% | -0.39 | 7.10 | 5.25 | 8.95 | — |
| — | 8.20 | 11.40 | 9.80 | +0.57 | 45.2% | 172.5 | 45.2% | -0.43 | 7.85 | 6.20 | 9.50 | — |
| — | 6.90 | 9.25 | 8.07 | +0.53 | 45.1% | 175 | 45.1% | -0.48 | 9.68 | 8.65 | 10.70 | — |
| — | 5.30 | 8.90 | 7.10 | +0.48 | 44.9% | 177.5 | 44.9% | -0.52 | 10.68 | 8.75 | 12.60 | — |
| — | 4.80 | 7.85 | 6.33 | +0.44 | 44.8% | 180 | 44.8% | -0.57 | 12.30 | 10.55 | 14.05 | — |
| — | 3.85 | 6.90 | 5.38 | +0.39 | 44.7% | 182.5 | 44.7% | -0.61 | 13.95 | 12.30 | 15.60 | — |
| — | 3.00 | 6.05 | 4.53 | +0.35 | 44.7% | 185 | 44.7% | -0.65 | 15.18 | 13.65 | 16.70 | — |
| — | 1.10 | 4.70 | 2.90 | +0.28 | 44.6% | 190 | 44.6% | -0.73 | 19.15 | 17.35 | 20.95 | — |
| — | 0.77 | 2.83 | 1.80 | +0.21 | 44.7% | 195 | 44.7% | -0.80 | 23.30 | 21.65 | 24.95 | — |
| — | 0.53 | 2.47 | 1.50 | +0.16 | 44.8% | 200 | 44.8% | -0.85 | 27.38 | 25.50 | 29.25 | — |
| — | 0.20 | 1.30 | 0.75 | +0.11 | 45.1% | 205 | 45.1% | -0.90 | 32.30 | 30.80 | 33.80 | — |
| — | — | 2.75 | — | +0.08 | 45.5% | 210 | 45.5% | -0.94 | 37.05 | 35.60 | 38.50 | — |
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.