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 | 35.85 | 34.20 | +0.97 | 59.3% | 140 | 59.3% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 27.60 | 30.95 | 29.27 | +0.95 | 56.8% | 145 | 56.8% | -0.05 | — | — | 0.45 | — |
| — | 22.80 | 26.20 | 24.50 | +0.91 | 54.3% | 150 | 54.3% | -0.09 | 0.32 | 0.21 | 0.42 | — |
| — | 20.80 | 23.80 | 22.30 | +0.89 | 53.1% | 152.5 | 53.1% | -0.11 | 0.47 | 0.39 | 0.54 | — |
| — | 18.05 | 21.45 | 19.75 | +0.86 | 52.1% | 155 | 52.1% | -0.14 | 0.66 | 0.59 | 0.73 | — |
| — | 15.80 | 19.25 | 17.52 | +0.83 | 51.2% | 157.5 | 51.2% | -0.17 | 0.99 | 0.81 | 1.17 | — |
| — | 13.65 | 17.10 | 15.38 | +0.79 | 50.4% | 160 | 50.4% | -0.21 | 1.33 | 1.14 | 1.52 | — |
| — | 11.70 | 15.15 | 13.43 | +0.74 | 49.7% | 162.5 | 49.7% | -0.26 | 1.70 | 1.54 | 1.86 | — |
| — | 10.30 | 12.90 | 11.60 | +0.69 | 49.2% | 165 | 49.2% | -0.31 | 2.42 | 2.19 | 2.65 | — |
| — | 9.05 | 10.10 | 9.57 | +0.64 | 48.7% | 167.5 | 48.7% | -0.36 | 3.10 | 2.94 | 3.25 | — |
| — | 7.45 | 8.30 | 7.88 | +0.58 | 48.4% | 170 | 48.4% | -0.42 | 4.08 | 3.95 | 4.20 | — |
| — | 6.05 | 7.00 | 6.53 | +0.52 | 48.2% | 172.5 | 48.2% | -0.48 | 5.25 | 4.65 | 5.85 | — |
| — | 5.00 | 5.70 | 5.35 | +0.46 | 48.0% | 175 | 48.0% | -0.55 | 6.30 | 5.90 | 6.70 | — |
| — | 4.05 | 4.60 | 4.33 | +0.40 | 48.0% | 177.5 | 48.0% | -0.61 | 7.83 | 7.25 | 8.40 | — |
| — | 3.10 | 3.55 | 3.33 | +0.34 | 48.0% | 180 | 48.0% | -0.66 | 9.43 | 8.85 | 10.00 | — |
| — | 2.31 | 2.75 | 2.53 | +0.29 | 48.1% | 182.5 | 48.1% | -0.72 | 11.18 | 10.15 | 12.20 | — |
| — | 1.79 | 2.14 | 1.97 | +0.24 | 48.2% | 185 | 48.2% | -0.77 | 12.78 | 11.50 | 14.05 | — |
| — | 1.30 | 1.72 | 1.51 | +0.20 | 48.4% | 187.5 | 48.4% | -0.81 | 14.70 | 13.50 | 15.90 | — |
| — | 0.97 | 1.34 | 1.16 | +0.16 | 48.6% | 190 | 48.6% | -0.84 | 17.15 | 15.50 | 18.80 | — |
| — | 0.71 | 0.91 | 0.81 | +0.13 | 48.9% | 192.5 | 48.9% | -0.88 | 19.25 | 17.50 | 21.00 | — |
| — | 0.57 | 0.75 | 0.66 | +0.11 | 49.2% | 195 | 49.2% | -0.90 | 21.40 | 19.90 | 22.90 | — |
| — | 0.42 | 0.51 | 0.47 | +0.09 | 49.5% | 197.5 | 49.5% | -0.92 | 23.90 | 22.20 | 25.60 | — |
| — | 0.33 | 0.39 | 0.36 | +0.07 | 49.9% | 200 | 49.9% | -0.94 | 26.20 | 24.65 | 27.75 | — |
| — | 0.08 | 0.26 | 0.17 | +0.05 | 50.6% | 205 | — | — | 31.43 | 30.20 | 32.65 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 56.6% | 210 | 51.4% | -0.98 | 36.10 | 34.50 | 37.70 | — |
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.