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 | |
| — | 49.45 | 52.25 | 50.85 | +0.96 | 42.8% | 125 | 42.8% | -0.05 | 0.96 | 0.62 | 1.31 | — |
| — | 44.45 | 48.25 | 46.35 | +0.94 | 41.8% | 130 | 41.8% | -0.06 | 1.21 | 0.75 | 1.66 | — |
| — | 39.95 | 43.50 | 41.73 | +0.92 | 40.8% | 135 | 40.8% | -0.08 | 1.62 | 0.91 | 2.34 | — |
| — | 35.40 | 38.65 | 37.02 | +0.89 | 39.9% | 140 | 39.9% | -0.11 | 2.02 | 1.26 | 2.78 | — |
| — | 31.20 | 35.05 | 33.12 | +0.86 | 39.1% | 145 | 39.1% | -0.14 | 2.62 | 2.05 | 3.20 | — |
| — | 27.20 | 30.70 | 28.95 | +0.83 | 38.5% | 150 | 38.5% | -0.18 | 3.67 | 2.25 | 5.10 | — |
| — | 23.35 | 27.20 | 25.27 | +0.78 | 37.8% | 155 | 37.8% | -0.22 | 4.72 | 3.10 | 6.35 | — |
| — | 19.80 | 23.65 | 21.73 | +0.73 | 37.3% | 160 | 37.3% | -0.27 | 6.45 | 5.15 | 7.75 | — |
| — | 16.55 | 20.35 | 18.45 | +0.67 | 36.9% | 165 | 36.9% | -0.33 | 8.07 | 7.00 | 9.15 | — |
| — | 14.15 | 17.05 | 15.60 | +0.61 | 36.5% | 170 | 36.5% | -0.39 | 9.97 | 8.50 | 11.45 | — |
| — | 10.85 | 14.70 | 12.78 | +0.55 | 36.2% | 175 | 36.2% | -0.46 | 12.40 | 11.00 | 13.80 | — |
| — | 9.20 | 11.90 | 10.55 | +0.49 | 36.0% | 180 | 36.0% | -0.52 | 14.97 | 13.55 | 16.40 | 1,419 |
| 2,238 | 7.40 | 9.45 | 8.43 | +0.43 | 35.8% | 185 | 35.8% | -0.58 | 18.23 | 16.95 | 19.50 | — |
| — | 6.15 | 7.70 | 6.92 | +0.37 | 35.7% | 190 | 35.7% | -0.64 | 21.23 | 19.70 | 22.75 | — |
| — | 5.25 | 5.90 | 5.58 | +0.32 | 35.6% | 195 | 35.6% | -0.70 | 25.57 | 24.00 | 27.15 | — |
| — | 2.99 | 4.80 | 3.90 | +0.27 | 35.5% | 200 | 35.5% | -0.76 | 29.40 | 27.65 | 31.15 | — |
| — | 1.32 | 3.30 | 2.31 | +0.19 | 35.6% | 210 | 35.6% | -0.85 | 37.65 | 36.05 | 39.25 | — |
| — | 0.69 | 2.57 | 1.63 | +0.13 | 35.8% | 220 | 35.8% | -0.91 | 47.20 | 45.65 | 48.75 | — |
| — | 0.60 | 1.70 | 1.15 | +0.08 | 36.0% | 230 | 36.0% | -0.97 | 56.60 | 55.20 | 58.00 | — |
| — | 0.39 | 0.90 | 0.65 | +0.05 | 36.3% | 240 | 36.3% | -1.00 | 66.38 | 64.50 | 68.25 | — |
| — | — | 0.95 | — | +0.04 | 36.7% | 250 | 36.7% | -1.00 | 76.50 | 74.75 | 78.25 | — |
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.