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 | |
| — | 33.60 | 35.95 | 34.77 | +1.00 | 43.2% | 139 | 43.2% | -0.00 | — | — | 2.13 | — |
| — | 31.85 | 35.75 | 33.80 | +1.00 | 42.8% | 140 | 42.8% | -0.00 | — | — | 0.34 | — |
| — | 30.85 | 34.30 | 32.58 | +1.00 | 42.5% | 141 | 42.5% | -0.00 | — | — | 0.08 | — |
| — | 29.85 | 33.30 | 31.57 | +1.00 | 42.1% | 142 | 42.1% | -0.00 | — | — | 1.35 | — |
| — | 28.85 | 32.60 | 30.73 | +1.00 | 41.7% | 143 | 41.7% | -0.00 | — | — | 2.13 | — |
| — | 27.85 | 31.30 | 29.57 | +1.00 | 41.3% | 144 | 41.3% | -0.00 | — | — | 2.13 | — |
| — | 26.85 | 30.30 | 28.57 | +1.00 | 41.0% | 145 | 41.0% | -0.00 | — | — | 0.95 | — |
| — | 25.85 | 29.30 | 27.57 | +1.00 | 40.6% | 146 | 40.6% | -0.00 | — | — | 1.35 | — |
| — | 24.85 | 28.30 | 26.57 | +1.00 | 40.3% | 147 | 40.3% | -0.00 | — | — | 1.79 | — |
| — | 23.90 | 27.65 | 25.77 | +1.00 | 40.0% | 148 | 40.0% | -0.00 | — | — | 2.14 | — |
| — | 22.90 | 26.30 | 24.60 | +1.00 | 39.7% | 149 | 39.7% | -0.00 | — | — | 2.14 | — |
| — | 21.90 | 25.30 | 23.60 | +1.00 | 39.4% | 150 | 39.4% | -0.00 | — | — | 0.26 | — |
| — | 19.40 | 22.85 | 21.12 | +0.99 | 38.6% | 152.5 | 38.6% | -0.01 | — | — | 1.45 | — |
| — | 16.95 | 20.40 | 18.68 | +0.99 | 37.9% | 155 | 37.9% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 14.50 | 18.35 | 16.43 | +0.97 | 37.3% | 157.5 | 37.3% | -0.03 | — | — | 0.56 | — |
| — | 12.30 | 15.00 | 13.65 | +0.95 | 36.8% | 160 | 36.8% | -0.05 | 0.22 | 0.08 | 0.36 | — |
| — | 10.25 | 13.25 | 11.75 | +0.92 | 36.3% | 162.5 | 36.3% | -0.08 | — | — | 1.33 | — |
| — | 8.30 | 10.85 | 9.57 | +0.87 | 35.8% | 165 | 35.8% | -0.13 | 0.71 | 0.27 | 1.15 | — |
| — | 6.20 | 8.90 | 7.55 | +0.80 | 35.3% | 167.5 | 35.3% | -0.20 | 0.89 | 0.27 | 1.50 | — |
| — | 4.35 | 6.50 | 5.42 | +0.71 | 34.8% | 170 | 34.8% | -0.29 | 1.68 | 0.88 | 2.47 | — |
| — | 2.64 | 4.80 | 3.72 | +0.61 | 34.4% | 172.5 | 34.4% | -0.40 | 2.13 | 1.46 | 2.80 | — |
| — | 2.40 | 2.78 | 2.59 | +0.49 | 34.2% | 175 | 34.2% | -0.51 | 3.73 | 2.96 | 4.50 | — |
| — | 0.93 | 1.90 | 1.42 | +0.38 | 34.2% | 177.5 | 34.2% | -0.63 | 5.40 | 4.20 | 6.60 | — |
| — | 0.81 | 1.35 | 1.08 | +0.27 | 34.4% | 180 | 34.4% | -0.74 | 7.08 | 5.75 | 8.40 | — |
| — | 0.32 | 0.80 | 0.56 | — | — | 182.5 | — | — | 9.35 | 8.20 | 10.50 | — |
| — | 0.13 | 0.60 | 0.36 | — | — | 185 | — | — | 11.80 | 10.10 | 13.50 | — |
| — | — | 0.84 | — | — | — | 187.5 | — | — | 14.15 | 12.45 | 15.85 | — |
| — | — | 0.70 | — | — | — | 190 | — | — | 16.62 | 15.00 | 18.25 | — |
| — | — | 0.88 | — | +0.03 | 36.2% | 192.5 | — | — | 18.90 | 17.05 | 20.75 | — |
| — | — | 0.51 | — | — | — | 195 | — | — | 21.48 | 19.70 | 23.25 | — |
| — | — | 0.50 | — | — | — | 197.5 | 37.1% | -1.00 | 23.80 | 21.85 | 25.75 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 37.6% | 200 | — | — | 26.32 | 24.85 | 27.80 | — |
| — | — | 1.15 | — | — | — | 202.5 | — | — | 29.05 | 27.35 | 30.75 | — |
| — | — | 2.13 | — | — | — | 205 | — | — | 31.30 | 29.40 | 33.20 | — |
| — | — | 2.13 | — | +0.00 | 38.9% | 207.5 | — | — | 34.05 | 32.35 | 35.75 | — |
| — | — | 2.13 | — | — | — | 210 | — | — | 36.52 | 34.85 | 38.20 | — |
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.