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 | |
| — | 33.05 | 36.45 | 34.75 | +1.00 | 43.7% | 139 | 43.7% | -0.00 | — | — | 0.79 | — |
| — | 32.05 | 35.25 | 33.65 | +1.00 | 43.5% | 140 | 43.5% | -0.00 | — | — | 0.56 | — |
| — | 31.05 | 34.45 | 32.75 | +1.00 | 43.3% | 141 | 43.3% | -0.00 | — | — | 1.15 | — |
| — | 30.50 | 33.50 | 32.00 | +0.99 | 43.1% | 142 | 43.1% | -0.01 | — | — | 2.16 | — |
| — | 29.05 | 32.50 | 30.77 | +0.99 | 42.9% | 143 | 42.9% | -0.01 | — | — | 1.59 | — |
| — | 28.10 | 31.85 | 29.98 | +0.99 | 42.6% | 144 | 42.6% | -0.01 | — | — | 0.95 | — |
| — | 27.10 | 30.50 | 28.80 | +0.99 | 42.4% | 145 | 42.4% | -0.01 | — | — | 0.34 | — |
| — | 26.05 | 29.50 | 27.77 | +0.99 | 42.2% | 146 | 42.2% | -0.01 | — | — | 1.15 | — |
| — | 25.15 | 28.55 | 26.85 | +0.99 | 41.9% | 147 | 41.9% | -0.01 | — | — | 2.20 | — |
| — | 24.10 | 27.90 | 26.00 | — | — | 148 | — | — | — | — | 2.21 | — |
| — | 23.20 | 26.60 | 24.90 | — | — | 149 | — | — | 0.20 | 0.05 | 0.34 | — |
| — | 22.15 | 25.60 | 23.88 | — | — | 150 | — | — | 0.32 | 0.16 | 0.47 | — |
| — | 19.75 | 23.55 | 21.65 | — | — | 152.5 | — | — | — | — | 0.88 | — |
| — | 17.30 | 20.85 | 19.07 | — | — | 155 | — | — | — | — | 0.90 | — |
| — | 15.05 | 18.50 | 16.77 | — | — | 157.5 | — | — | — | — | 2.46 | — |
| — | 13.00 | 16.25 | 14.62 | — | — | 160 | — | — | — | — | 2.02 | — |
| — | 11.05 | 14.40 | 12.72 | — | — | 162.5 | — | — | 1.18 | 0.04 | 2.32 | — |
| — | 9.25 | 12.00 | 10.62 | — | — | 165 | — | — | 1.47 | 0.93 | 2.01 | — |
| — | 6.65 | 10.05 | 8.35 | — | — | 167.5 | — | — | 2.75 | 1.56 | 3.95 | — |
| — | 4.95 | 8.00 | 6.47 | — | — | 170 | — | — | 2.84 | 1.53 | 4.15 | — |
| — | 4.10 | 6.95 | 5.53 | — | — | 172.5 | — | — | 4.17 | 3.50 | 4.85 | — |
| — | 4.00 | 4.75 | 4.38 | — | — | 175 | — | — | 5.20 | 3.80 | 6.60 | — |
| — | 2.67 | 4.00 | 3.33 | +0.42 | 33.7% | 177.5 | — | — | 6.95 | 5.20 | 8.70 | — |
| — | 1.79 | 2.65 | 2.22 | — | — | 180 | 33.5% | -0.66 | 8.57 | 6.85 | 10.30 | — |
| — | 0.23 | 3.30 | 1.76 | — | — | 182.5 | 33.4% | -0.74 | 10.53 | 8.95 | 12.10 | — |
| — | 0.80 | 1.85 | 1.32 | +0.21 | 33.4% | 185 | — | — | 11.90 | 10.40 | 13.40 | — |
| — | 0.08 | 2.29 | 1.19 | +0.15 | 33.5% | 187.5 | 33.5% | -0.86 | 14.35 | 13.10 | 15.60 | — |
| — | 0.19 | 0.75 | 0.47 | +0.11 | 33.6% | 190 | 33.6% | -0.90 | 16.85 | 15.10 | 18.60 | — |
| — | 0.13 | 0.63 | 0.38 | +0.08 | 33.9% | 192.5 | 33.9% | -0.93 | 19.18 | 17.45 | 20.90 | — |
| — | 0.11 | 0.38 | 0.24 | +0.06 | 34.3% | 195 | 34.3% | -0.96 | 21.75 | 20.20 | 23.30 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 35.3% | 200 | 35.3% | -0.99 | 26.60 | 24.95 | 28.25 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 36.8% | 205 | 36.8% | -1.00 | 31.52 | 29.80 | 33.25 | — |
| — | — | 0.10 | — | +0.01 | 38.7% | 210 | 38.7% | -1.00 | 36.38 | 34.50 | 38.25 | — |
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.