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 | |
| — | 34.35 | 41.50 | 37.92 | +0.97 | 95.7% | 135 | 95.7% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 30.35 | 36.50 | 33.42 | +0.96 | 89.2% | 140 | 89.2% | -0.04 | 0.22 | 0.05 | 0.39 | — |
| — | 24.60 | 31.65 | 28.12 | +0.95 | 83.5% | 145 | 83.5% | -0.05 | 0.47 | 0.40 | 0.53 | — |
| — | 22.70 | 29.75 | 26.23 | +0.94 | 81.5% | 147 | 81.5% | -0.06 | 0.55 | 0.48 | 0.61 | — |
| — | 21.75 | 28.75 | 25.25 | +0.93 | 80.5% | 148 | 80.5% | -0.07 | 0.60 | 0.53 | 0.67 | — |
| — | 20.80 | 27.75 | 24.27 | +0.92 | 79.5% | 149 | 79.5% | -0.08 | 0.65 | 0.56 | 0.73 | — |
| — | 20.80 | 26.85 | 23.82 | +0.92 | 78.6% | 150 | 78.6% | -0.08 | 0.74 | 0.69 | 0.79 | — |
| — | 18.50 | 24.45 | 21.48 | +0.90 | 76.5% | 152.5 | 76.5% | -0.10 | 0.93 | 0.87 | 0.99 | — |
| — | 16.50 | 21.95 | 19.23 | +0.87 | 74.5% | 155 | 74.5% | -0.13 | 1.21 | 1.13 | 1.28 | — |
| — | 14.20 | 19.35 | 16.77 | +0.84 | 72.8% | 157.5 | 72.8% | -0.16 | 1.55 | 1.47 | 1.64 | — |
| — | 12.15 | 17.30 | 14.72 | +0.81 | 71.3% | 160 | 71.3% | -0.19 | 1.94 | 1.86 | 2.02 | — |
| — | 10.40 | 15.20 | 12.80 | +0.76 | 70.0% | 162.5 | 70.0% | -0.24 | 2.50 | 2.26 | 2.74 | — |
| — | 9.50 | 12.90 | 11.20 | +0.71 | 68.9% | 165 | 68.9% | -0.29 | 3.12 | 3.00 | 3.25 | — |
| — | 9.55 | 10.00 | 9.78 | +0.66 | 68.0% | 167.5 | 68.0% | -0.34 | 3.95 | 3.75 | 4.15 | — |
| — | 8.05 | 8.40 | 8.22 | +0.60 | 67.3% | 170 | 67.3% | -0.40 | 4.83 | 4.70 | 4.95 | — |
| — | 6.65 | 7.00 | 6.83 | +0.54 | 66.7% | 172.5 | 66.7% | -0.46 | 5.97 | 5.80 | 6.15 | — |
| — | 5.45 | 5.70 | 5.58 | +0.48 | 66.3% | 175 | 66.3% | -0.53 | 7.22 | 7.10 | 7.35 | — |
| — | 4.40 | 4.60 | 4.50 | +0.42 | 66.0% | 177.5 | 66.0% | -0.59 | 8.65 | 8.40 | 8.90 | — |
| — | 3.50 | 3.75 | 3.62 | +0.36 | 65.9% | 180 | 65.9% | -0.65 | 10.25 | 10.05 | 10.45 | — |
| — | 2.78 | 3.00 | 2.89 | +0.30 | 65.9% | 182.5 | 65.9% | -0.70 | 12.43 | 9.90 | 14.95 | — |
| — | 2.16 | 2.30 | 2.23 | +0.25 | 66.0% | 185 | 66.0% | -0.75 | 14.57 | 13.50 | 15.65 | — |
| — | 1.72 | 2.01 | 1.86 | +0.21 | 66.2% | 187.5 | 66.2% | -0.79 | 16.43 | 13.85 | 19.00 | — |
| — | 1.32 | 1.41 | 1.36 | +0.17 | 66.5% | 190 | 66.5% | -0.83 | 19.12 | 17.20 | 21.05 | — |
| — | 1.00 | 1.11 | 1.05 | +0.14 | 66.9% | 192.5 | 66.9% | -0.86 | 20.82 | 18.30 | 23.35 | — |
| — | 0.78 | 0.85 | 0.81 | +0.11 | 67.4% | 195 | 67.4% | -0.89 | 23.07 | 20.50 | 25.65 | — |
| — | 0.59 | 0.69 | 0.64 | +0.09 | 68.0% | 197.5 | 68.0% | -0.91 | 26.05 | 23.10 | 29.00 | — |
| — | 0.47 | 0.53 | 0.50 | +0.07 | 68.7% | 200 | 68.7% | -0.93 | 27.95 | 25.55 | 30.35 | — |
| — | 0.36 | 0.46 | 0.41 | +0.06 | 69.4% | 202.5 | 69.4% | -0.95 | 30.23 | 27.65 | 32.80 | — |
| — | 0.28 | 0.35 | 0.32 | +0.05 | 70.1% | 205 | 70.1% | -0.96 | 32.62 | 30.05 | 35.20 | — |
| — | 0.05 | 0.59 | 0.32 | +0.04 | 70.8% | 207.5 | 70.8% | -0.97 | 35.38 | 32.05 | 38.70 | — |
| — | 0.18 | 0.25 | 0.21 | +0.03 | 71.5% | 210 | 71.5% | -0.98 | 37.55 | 36.25 | 38.85 | — |
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.