Spot 173.53
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.55 | 34.90 | 33.73 | +0.99 | 74.8% | 140 | 74.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 27.60 | 30.65 | 29.12 | +0.99 | 71.0% | 145 | 71.0% | -0.01 | — | — | 0.28 | — |
| — | 26.35 | 29.65 | 28.00 | +0.99 | 69.9% | 146 | 69.9% | -0.01 | — | — | 0.13 | — |
| — | 25.50 | 28.70 | 27.10 | +0.98 | 68.8% | 147 | 68.8% | -0.02 | — | — | 0.40 | — |
| — | 24.35 | 27.75 | 26.05 | +0.98 | 67.6% | 148 | 67.6% | -0.02 | — | — | 0.76 | — |
| — | 23.55 | 26.70 | 25.12 | +0.98 | 66.3% | 149 | 66.3% | -0.02 | — | — | 0.45 | — |
| — | 22.60 | 25.70 | 24.15 | +0.97 | 65.1% | 150 | 65.1% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 20.15 | 23.30 | 21.73 | +0.96 | 62.0% | 152.5 | 62.0% | -0.04 | — | — | 0.43 | — |
| — | 17.55 | 20.80 | 19.18 | +0.93 | 59.2% | 155 | 59.2% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 15.00 | 18.35 | 16.68 | +0.91 | 56.8% | 157.5 | 56.8% | -0.10 | 0.13 | 0.05 | 0.21 | — |
| — | 13.20 | 15.45 | 14.32 | +0.87 | 54.8% | 160 | 54.8% | -0.14 | 0.28 | 0.23 | 0.34 | — |
| — | 10.70 | 13.70 | 12.20 | +0.82 | 53.3% | 162.5 | 53.3% | -0.19 | 0.48 | 0.42 | 0.55 | — |
| — | 9.15 | 10.10 | 9.62 | +0.75 | 52.1% | 165 | 52.1% | -0.25 | 0.81 | 0.72 | 0.90 | — |
| — | 7.10 | 8.20 | 7.65 | +0.68 | 51.2% | 167.5 | 51.2% | -0.32 | 1.30 | 1.16 | 1.45 | — |
| — | 5.60 | 6.40 | 6.00 | +0.59 | 50.6% | 170 | 50.6% | -0.41 | 2.11 | 2.00 | 2.22 | — |
| — | 4.05 | 4.70 | 4.38 | +0.50 | 50.3% | 172.5 | 50.3% | -0.50 | 3.15 | 3.00 | 3.30 | — |
| — | 2.91 | 3.20 | 3.06 | +0.41 | 50.3% | 175 | 50.3% | -0.59 | 4.28 | 4.00 | 4.55 | — |
| — | 2.02 | 2.18 | 2.10 | +0.33 | 50.5% | 177.5 | 50.5% | -0.67 | 5.88 | 5.45 | 6.30 | — |
| — | 1.34 | 1.49 | 1.42 | +0.25 | 51.0% | 180 | 51.0% | -0.75 | 7.70 | 7.20 | 8.20 | — |
| — | 0.87 | 0.99 | 0.93 | +0.19 | 51.8% | 182.5 | 51.8% | -0.81 | 10.00 | 9.25 | 10.75 | — |
| — | 0.55 | 0.62 | 0.58 | +0.14 | 52.7% | 185 | 52.7% | -0.86 | 11.65 | 10.00 | 13.30 | — |
| — | 0.36 | 0.48 | 0.42 | +0.10 | 54.1% | 187.5 | 54.1% | -0.90 | 13.90 | 12.20 | 15.60 | — |
| — | 0.23 | 0.32 | 0.28 | +0.07 | 55.4% | 190 | 55.4% | -0.93 | 16.15 | 14.60 | 17.70 | — |
| — | 0.06 | 0.28 | 0.17 | +0.06 | 56.5% | 192.5 | 56.5% | -0.95 | 18.73 | 17.00 | 20.45 | — |
| — | 0.11 | 0.16 | 0.14 | +0.04 | 57.3% | 195 | 57.3% | -0.97 | 21.05 | 19.50 | 22.60 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 57.9% | 197.5 | 57.9% | -0.97 | 23.57 | 22.00 | 25.15 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 58.2% | 200 | 58.2% | -0.98 | 26.25 | 24.70 | 27.80 | — |
| — | — | 0.22 | — | +0.02 | 58.5% | 202.5 | 58.5% | -0.99 | 28.80 | 26.95 | 30.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 58.9% | 205 | 58.9% | -0.99 | 31.07 | 29.45 | 32.70 | — |
| — | — | 0.19 | — | +0.01 | 59.2% | 207.5 | — | — | 33.60 | 31.95 | 35.25 | — |
| — | — | 0.05 | — | +0.01 | 59.7% | 210 | 59.7% | -1.00 | 35.98 | 34.40 | 37.55 | 0 |
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.