Spot 175.52
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.95 | 33.85 | 31.90 | +0.93 | 47.0% | 145 | 47.0% | -0.07 | 0.84 | 0.80 | 0.88 | — |
| — | 25.50 | 29.55 | 27.52 | +0.89 | 46.2% | 150 | 46.2% | -0.11 | 1.45 | 0.95 | 1.94 | — |
| — | 23.35 | 27.20 | 25.27 | +0.87 | 45.9% | 152.5 | 45.9% | -0.13 | 1.68 | 0.77 | 2.58 | 0 |
| 147 | 21.15 | 25.10 | 23.12 | +0.85 | 45.5% | 155 | 45.5% | -0.16 | 2.12 | 1.62 | 2.61 | 210 |
| — | 19.95 | 22.40 | 21.18 | +0.82 | 45.2% | 157.5 | 45.2% | -0.18 | 2.54 | 0.74 | 4.35 | — |
| — | 18.05 | 20.35 | 19.20 | +0.79 | 44.9% | 160 | 44.9% | -0.22 | 3.24 | 1.98 | 4.50 | — |
| — | 15.35 | 18.65 | 17.00 | +0.75 | 44.6% | 162.5 | 44.6% | -0.25 | 3.75 | 2.01 | 5.50 | — |
| — | 13.55 | 17.00 | 15.28 | +0.71 | 44.3% | 165 | 44.3% | -0.29 | 4.47 | 4.30 | 4.65 | — |
| — | 12.55 | 15.20 | 13.88 | +0.67 | 44.0% | 167.5 | 44.0% | -0.33 | 5.35 | 4.70 | 6.00 | — |
| — | 11.95 | 13.65 | 12.80 | +0.63 | 43.7% | 170 | 43.7% | -0.37 | 6.20 | 5.00 | 7.40 | — |
| — | 9.10 | 12.55 | 10.82 | +0.59 | 43.4% | 172.5 | 43.4% | -0.41 | 7.30 | 6.25 | 8.35 | — |
| — | 8.25 | 10.50 | 9.38 | +0.55 | 43.2% | 175 | 43.2% | -0.46 | 8.28 | 6.95 | 9.60 | — |
| — | 6.65 | 10.10 | 8.38 | +0.50 | 43.0% | 177.5 | 43.0% | -0.50 | 9.72 | 8.45 | 11.00 | — |
| — | 5.75 | 8.30 | 7.03 | +0.46 | 42.8% | 180 | 42.8% | -0.55 | 11.10 | 9.70 | 12.50 | — |
| — | 4.45 | 8.00 | 6.22 | +0.41 | 42.6% | 182.5 | 42.6% | -0.59 | 12.62 | 10.75 | 14.50 | — |
| — | 4.85 | 5.50 | 5.17 | +0.37 | 42.4% | 185 | 42.4% | -0.63 | 14.22 | 12.90 | 15.55 | — |
| — | 3.00 | 6.30 | 4.65 | +0.33 | 42.2% | 187.5 | 42.2% | -0.67 | 16.18 | 14.55 | 17.80 | — |
| — | 3.20 | 4.00 | 3.60 | +0.29 | 42.0% | 190 | 42.0% | -0.71 | 17.73 | 16.40 | 19.05 | — |
| — | 1.45 | 5.00 | 3.23 | +0.26 | 41.9% | 192.5 | 41.9% | -0.75 | 19.93 | 18.25 | 21.60 | — |
| — | 2.35 | 2.90 | 2.62 | +0.22 | 41.8% | 195 | 41.8% | -0.79 | 21.68 | 20.45 | 22.90 | — |
| — | 1.06 | 4.00 | 2.53 | +0.19 | 41.6% | 197.5 | 41.6% | -0.82 | 23.30 | 21.60 | 25.00 | — |
| — | 1.10 | 1.90 | 1.50 | +0.17 | 41.5% | 200 | 41.5% | -0.85 | 25.68 | 24.20 | 27.15 | — |
| — | 1.09 | 1.48 | 1.28 | +0.12 | 41.3% | 205 | 41.3% | -0.89 | 30.23 | 28.25 | 32.20 | — |
| — | 0.09 | 1.10 | 0.59 | +0.08 | 41.2% | 210 | 41.2% | -0.93 | 34.55 | 32.90 | 36.20 | — |
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.