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 | |
| — | 35.25 | 41.45 | 38.35 | +0.93 | 93.4% | 135 | 93.4% | -0.07 | 0.99 | 0.83 | 1.16 | — |
| — | 31.60 | 37.35 | 34.48 | +0.91 | 89.6% | 140 | 89.6% | -0.10 | 1.34 | 1.24 | 1.45 | — |
| — | 27.20 | 32.45 | 29.82 | +0.87 | 86.5% | 145 | 86.5% | -0.13 | 2.16 | 1.63 | 2.69 | — |
| — | 22.80 | 29.60 | 26.20 | +0.84 | 84.4% | 149 | 84.4% | -0.16 | 2.62 | 1.50 | 3.75 | — |
| — | 23.35 | 30.15 | 26.75 | +0.83 | 84.0% | 150 | 84.0% | -0.17 | 2.44 | 2.00 | 2.89 | — |
| — | 21.00 | 27.95 | 24.48 | +0.81 | 82.9% | 152.5 | 82.9% | -0.19 | 3.34 | 1.93 | 4.75 | — |
| — | 19.10 | 23.85 | 21.48 | +0.78 | 81.9% | 155 | 81.9% | -0.22 | 3.75 | 3.35 | 4.15 | — |
| — | 17.25 | 22.35 | 19.80 | +0.76 | 81.0% | 157.5 | 81.0% | -0.25 | 4.42 | 4.20 | 4.65 | — |
| — | 15.60 | 20.70 | 18.15 | +0.72 | 80.2% | 160 | 80.2% | -0.28 | 5.15 | 4.95 | 5.35 | — |
| — | 13.95 | 17.70 | 15.82 | +0.69 | 79.6% | 162.5 | 79.6% | -0.31 | 6.03 | 5.65 | 6.40 | — |
| — | 14.75 | 16.30 | 15.53 | +0.66 | 78.9% | 165 | 78.9% | -0.34 | 6.83 | 6.45 | 7.20 | — |
| — | 13.15 | 14.75 | 13.95 | +0.62 | 78.4% | 167.5 | 78.4% | -0.38 | 8.38 | 6.60 | 10.15 | — |
| — | 11.60 | 13.20 | 12.40 | +0.58 | 78.0% | 170 | 78.0% | -0.42 | 9.07 | 7.05 | 11.10 | — |
| — | 10.55 | 11.70 | 11.12 | +0.55 | 77.6% | 172.5 | 77.6% | -0.46 | 10.30 | 9.65 | 10.95 | — |
| — | 9.65 | 10.20 | 9.93 | — | — | 175 | 80.0% | -0.49 | 11.68 | 11.05 | 12.30 | — |
| — | 8.55 | 9.30 | 8.93 | +0.47 | 77.0% | 177.5 | — | — | 12.90 | 12.60 | 13.20 | — |
| — | 7.80 | 8.00 | 7.90 | — | — | 180 | — | — | 15.32 | 14.00 | 16.65 | — |
| — | 6.45 | 7.35 | 6.90 | +0.40 | 76.7% | 182.5 | 76.7% | -0.61 | 16.88 | 14.90 | 18.85 | — |
| — | 5.55 | 6.50 | 6.03 | +0.36 | 76.7% | 185 | 76.7% | -0.64 | 18.85 | 17.10 | 20.60 | — |
| — | 4.85 | 5.75 | 5.30 | +0.33 | 76.7% | 187.5 | 76.7% | -0.67 | 18.62 | 17.20 | 20.05 | — |
| — | 4.35 | 5.10 | 4.72 | +0.30 | 76.7% | 190 | 76.7% | -0.71 | 22.23 | 20.30 | 24.15 | — |
| — | 3.80 | 4.30 | 4.05 | +0.27 | 76.9% | 192.5 | 76.9% | -0.73 | 23.52 | 21.00 | 26.05 | — |
| — | 3.30 | 3.75 | 3.52 | +0.24 | 77.0% | 195 | 77.0% | -0.76 | 25.85 | 23.60 | 28.10 | — |
| — | 2.97 | 3.45 | 3.21 | +0.22 | 77.2% | 197.5 | 77.2% | -0.79 | 27.57 | 25.00 | 30.15 | — |
| — | 2.56 | 2.92 | 2.74 | +0.19 | 77.5% | 200 | 77.5% | -0.81 | 29.73 | 27.15 | 32.30 | — |
| — | 2.22 | 2.48 | 2.35 | +0.17 | 77.8% | 202.5 | 77.8% | -0.83 | 31.88 | 29.30 | 34.45 | — |
| — | 1.92 | 2.20 | 2.06 | +0.16 | 78.1% | 205 | 78.1% | -0.85 | 34.75 | 31.50 | 38.00 | — |
| — | 0.73 | 1.96 | 1.34 | +0.14 | 78.5% | 207.5 | 78.5% | -0.87 | 36.33 | 33.75 | 38.90 | — |
| — | 1.48 | 1.58 | 1.53 | +0.12 | 78.9% | 210 | 78.9% | -0.88 | 37.83 | 36.05 | 39.60 | — |
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.