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 | |
| — | 50.65 | 56.15 | 53.40 | +0.87 | 69.2% | 125 | 69.2% | -0.13 | 4.40 | 3.05 | 5.75 | — |
| — | 46.60 | 50.90 | 48.75 | +0.85 | 68.4% | 130 | 68.4% | -0.15 | 5.58 | 4.10 | 7.05 | — |
| — | 42.85 | 48.40 | 45.62 | +0.83 | 67.8% | 135 | 67.8% | -0.18 | 6.40 | 5.65 | 7.15 | — |
| — | 39.20 | 43.50 | 41.35 | +0.80 | 67.2% | 140 | 67.2% | -0.20 | 7.85 | 7.55 | 8.15 | — |
| — | 35.80 | 41.30 | 38.55 | +0.77 | 66.7% | 145 | 66.7% | -0.23 | 9.53 | 7.50 | 11.55 | — |
| — | 32.65 | 38.00 | 35.33 | +0.74 | 66.2% | 150 | 66.2% | -0.27 | 10.30 | 8.85 | 11.75 | — |
| — | 29.60 | 34.95 | 32.27 | +0.70 | 65.9% | 155 | 65.9% | -0.30 | 13.12 | 10.75 | 15.50 | — |
| — | 26.80 | 31.00 | 28.90 | +0.67 | 65.5% | 160 | 65.5% | -0.33 | 14.95 | 13.40 | 16.50 | — |
| — | 24.15 | 29.40 | 26.77 | +0.64 | 65.3% | 165 | 65.3% | -0.37 | 17.35 | 15.10 | 19.60 | — |
| — | 24.35 | 25.80 | 25.07 | +0.60 | 65.1% | 170 | 65.1% | -0.40 | 19.18 | 18.05 | 20.30 | — |
| — | 20.35 | 24.75 | 22.55 | +0.57 | 64.9% | 175 | 64.9% | -0.44 | 21.85 | 19.95 | 23.75 | — |
| — | 17.50 | 22.65 | 20.07 | +0.53 | 64.8% | 180 | 64.8% | -0.47 | 25.85 | 24.00 | 27.70 | — |
| — | 15.35 | 20.75 | 18.05 | +0.50 | 64.7% | 185 | 64.7% | -0.51 | 29.05 | 26.85 | 31.25 | — |
| — | 14.05 | 17.90 | 15.97 | +0.46 | 64.6% | 190 | 64.6% | -0.54 | 32.23 | 30.00 | 34.45 | — |
| — | 12.30 | 17.35 | 14.82 | +0.43 | 64.6% | 195 | 64.6% | -0.58 | 35.23 | 32.60 | 37.85 | — |
| — | 13.50 | 14.40 | 13.95 | +0.40 | 64.6% | 200 | 64.6% | -0.61 | 38.77 | 36.20 | 41.35 | — |
| — | 9.75 | 11.75 | 10.75 | +0.34 | 64.8% | 210 | 64.8% | -0.67 | 46.33 | 43.75 | 48.90 | — |
| — | 8.50 | 9.95 | 9.22 | +0.29 | 65.0% | 220 | 65.0% | -0.72 | 54.30 | 51.70 | 56.90 | — |
| — | 7.15 | 7.50 | 7.33 | +0.25 | 65.3% | 230 | 65.3% | -0.76 | 62.77 | 60.10 | 65.45 | — |
| — | 4.55 | 6.35 | 5.45 | +0.21 | 65.7% | 240 | 65.7% | -0.80 | 71.58 | 69.00 | 74.15 | — |
| — | 4.65 | 5.05 | 4.85 | +0.18 | 66.1% | 250 | 66.1% | -0.84 | 80.62 | 78.10 | 83.15 | — |
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.