Spot 173.19
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 43.30 | 40.38 | +0.90 | 77.6% | 135 | 77.6% | -0.10 | 1.98 | 1.30 | 2.66 | — |
| — | 32.35 | 38.80 | 35.58 | +0.87 | 77.1% | 140 | 77.1% | -0.13 | 2.71 | 1.97 | 3.45 | — |
| — | 28.25 | 36.20 | 32.23 | +0.83 | 76.5% | 145 | 76.5% | -0.17 | 3.71 | 2.37 | 5.05 | — |
| — | 26.10 | 32.25 | 29.18 | +0.80 | 76.2% | 149 | — | — | 4.72 | 2.45 | 7.00 | — |
| — | 25.35 | 32.15 | 28.75 | — | — | 150 | — | — | 4.01 | 2.72 | 5.30 | — |
| — | 21.75 | 27.20 | 24.48 | — | — | 155 | — | — | 5.80 | 3.90 | 7.70 | — |
| — | 18.50 | 23.85 | 21.18 | — | — | 160 | — | — | 7.60 | 6.35 | 8.85 | — |
| — | 16.95 | 22.30 | 19.62 | — | — | 162.5 | — | — | 9.28 | 6.85 | 11.70 | — |
| — | 15.60 | 20.85 | 18.23 | — | — | 165 | — | — | 9.62 | 8.60 | 10.65 | — |
| — | 14.10 | 19.40 | 16.75 | +0.61 | 74.7% | 167.5 | 74.7% | -0.39 | 11.03 | 8.40 | 13.65 | — |
| — | 12.70 | 18.25 | 15.47 | +0.58 | 74.5% | 170 | 74.5% | -0.42 | 11.85 | 9.65 | 14.05 | — |
| — | 13.50 | 17.05 | 15.28 | +0.56 | 74.3% | 172.5 | 74.3% | -0.45 | 13.68 | 12.05 | 15.30 | — |
| — | 10.35 | 14.60 | 12.47 | +0.53 | 74.2% | 175 | 74.2% | -0.47 | 13.88 | 12.25 | 15.50 | — |
| — | 9.35 | 14.50 | 11.93 | +0.50 | 74.1% | 177.5 | 74.1% | -0.50 | 16.57 | 14.20 | 18.95 | — |
| — | 8.45 | 13.30 | 10.88 | +0.47 | 74.0% | 180 | 74.0% | -0.53 | 17.45 | 16.50 | 18.40 | — |
| — | 7.50 | 13.00 | 10.25 | +0.45 | 73.9% | 182.5 | 73.9% | -0.56 | 19.57 | 16.70 | 22.45 | — |
| — | 6.70 | 10.85 | 8.78 | +0.42 | 73.7% | 185 | 73.7% | -0.58 | 21.23 | 18.35 | 24.10 | — |
| — | 5.85 | 11.05 | 8.45 | +0.39 | 73.7% | 187.5 | 73.7% | -0.61 | 22.90 | 20.15 | 25.65 | — |
| — | 4.95 | 10.55 | 7.75 | +0.37 | 73.6% | 190 | 73.6% | -0.63 | 24.65 | 21.90 | 27.40 | — |
| — | 4.25 | 9.60 | 6.92 | +0.34 | 73.5% | 192.5 | 73.5% | -0.66 | 26.48 | 23.70 | 29.25 | — |
| — | 3.65 | 8.60 | 6.12 | +0.32 | 73.5% | 195 | 73.5% | -0.68 | 28.50 | 25.95 | 31.05 | — |
| — | 3.20 | 6.85 | 5.03 | +0.30 | 73.4% | 197.5 | 73.4% | -0.70 | 30.20 | 27.50 | 32.90 | — |
| — | 3.40 | 5.90 | 4.65 | +0.28 | 73.4% | 200 | 73.4% | -0.73 | 32.17 | 29.45 | 34.90 | — |
| — | 2.93 | 6.65 | 4.79 | +0.26 | 73.4% | 202.5 | 73.4% | -0.75 | 34.23 | 31.50 | 36.95 | — |
| — | 3.00 | 6.45 | 4.72 | +0.24 | 73.3% | 205 | 73.3% | -0.77 | 36.25 | 33.50 | 39.00 | — |
| — | 1.89 | 5.55 | 3.72 | +0.22 | 73.3% | 207.5 | 73.3% | -0.78 | 38.55 | 36.05 | 41.05 | — |
| — | 3.05 | 6.10 | 4.58 | +0.20 | 73.3% | 210 | 73.3% | -0.80 | 40.35 | 37.75 | 42.95 | — |
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.