Spot 175.65
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.80 | 33.75 | 31.27 | — | — | 145 | — | — | — | — | 2.22 | — |
| — | 24.80 | 27.90 | 26.35 | — | — | 150 | 57.2% | -0.01 | 2.52 | 0.03 | 5.00 | — |
| — | 21.10 | 26.05 | 23.57 | — | — | 153 | — | — | — | — | 1.21 | — |
| — | 20.10 | 25.05 | 22.57 | — | — | 154 | — | — | 2.51 | 0.02 | 5.00 | — |
| — | 19.05 | 24.00 | 21.52 | — | — | 155 | — | — | — | — | 2.37 | — |
| — | 18.00 | 23.00 | 20.50 | — | — | 156 | — | — | — | — | 1.84 | — |
| — | 17.05 | 22.00 | 19.52 | — | — | 157 | — | — | 0.21 | 0.13 | 0.29 | — |
| — | 17.50 | 20.05 | 18.77 | — | — | 158 | — | — | 0.75 | 0.22 | 1.28 | — |
| — | 14.65 | 19.55 | 17.10 | — | — | 159 | — | — | 0.78 | 0.17 | 1.39 | — |
| — | 13.40 | 18.30 | 15.85 | — | — | 160 | — | — | 0.66 | 0.20 | 1.11 | — |
| — | 13.30 | 18.20 | 15.75 | — | — | 161 | — | — | — | — | 2.71 | — |
| — | 12.20 | 17.10 | 14.65 | — | — | 162 | — | — | — | — | 0.74 | — |
| — | 11.60 | 16.50 | 14.05 | +0.91 | 21.2% | 163 | 21.2% | -0.09 | 0.39 | 0.01 | 0.77 | — |
| — | 10.75 | 15.65 | 13.20 | +0.90 | 20.9% | 164 | 20.9% | -0.10 | 2.74 | 0.48 | 5.00 | — |
| — | 10.15 | 15.10 | 12.62 | +0.88 | 20.6% | 165 | 20.6% | -0.12 | 0.81 | 0.53 | 1.10 | — |
| — | 8.70 | 13.60 | 11.15 | +0.86 | 20.3% | 166 | 20.3% | -0.14 | — | — | 1.00 | — |
| — | 7.30 | 12.20 | 9.75 | +0.84 | 20.1% | 167 | 20.1% | -0.16 | — | — | 1.13 | — |
| — | 7.25 | 12.10 | 9.68 | +0.82 | 19.8% | 168 | 19.8% | -0.18 | 0.88 | 0.58 | 1.18 | — |
| — | 5.90 | 10.85 | 8.38 | +0.80 | 19.6% | 169 | 19.6% | -0.21 | 1.71 | 0.81 | 2.60 | — |
| — | 4.45 | 8.20 | 6.33 | +0.77 | 19.4% | 170 | 19.4% | -0.24 | 1.19 | 0.68 | 1.70 | — |
| — | 4.90 | 9.80 | 7.35 | +0.74 | 19.2% | 171 | 19.2% | -0.26 | — | — | 4.90 | — |
| — | 3.40 | 8.30 | 5.85 | +0.71 | 19.0% | 172 | 19.0% | -0.29 | 2.98 | 0.95 | 5.00 | — |
| — | 3.55 | 8.45 | 6.00 | — | — | 172.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | 3.20 | 8.10 | 5.65 | +0.68 | 18.8% | 173 | 18.8% | -0.33 | 2.75 | 0.50 | 5.00 | — |
| — | 2.81 | 7.75 | 5.28 | +0.64 | 18.6% | 174 | 18.6% | -0.36 | 2.20 | 0.40 | 4.00 | — |
| — | 4.40 | 4.70 | 4.55 | +0.61 | 18.5% | 175 | 18.5% | -0.40 | 2.52 | 1.75 | 3.30 | — |
| — | 2.40 | 4.60 | 3.50 | +0.57 | 18.4% | 176 | 18.4% | -0.44 | 3.72 | 1.34 | 6.10 | — |
| — | 0.05 | 4.95 | 2.50 | +0.53 | 18.3% | 177 | 18.3% | -0.48 | 5.50 | 3.05 | 7.95 | — |
| — | 0.73 | 5.60 | 3.17 | — | — | 177.5 | — | — | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.60 | — | +0.49 | 18.2% | 178 | 18.2% | -0.52 | 4.75 | 2.36 | 7.15 | — |
| — | 0.10 | 5.00 | 2.55 | +0.45 | 18.1% | 179 | 18.1% | -0.56 | 5.38 | 2.91 | 7.85 | — |
| — | 1.08 | 2.40 | 1.74 | +0.41 | 18.0% | 180 | 18.0% | -0.60 | 5.90 | 3.45 | 8.35 | — |
| — | 0.14 | 5.00 | 2.57 | +0.37 | 17.9% | 181 | 17.9% | -0.65 | 6.65 | 4.20 | 9.10 | — |
| — | 0.20 | 5.00 | 2.60 | +0.33 | 17.9% | 182 | 17.9% | -0.69 | 5.97 | 3.50 | 8.45 | — |
| — | — | 3.10 | — | — | — | 182.5 | — | — | 7.00 | 4.55 | 9.45 | — |
| — | 0.41 | 5.00 | 2.71 | +0.30 | 17.8% | 183 | 17.8% | -0.72 | 8.15 | 5.70 | 10.60 | — |
| — | — | 3.65 | — | — | — | 184 | — | — | 8.40 | 5.95 | 10.85 | — |
| — | 0.60 | 1.05 | 0.82 | +0.23 | 17.8% | 185 | — | — | 10.20 | 7.75 | 12.65 | — |
| — | — | 4.90 | — | — | — | 186 | — | — | 10.10 | 7.65 | 12.55 | — |
| — | — | 4.90 | — | — | — | 187 | — | — | 11.00 | 8.55 | 13.45 | — |
| — | — | 2.98 | — | — | — | 188 | — | — | 11.60 | 9.15 | 14.05 | — |
| — | — | 4.90 | — | — | — | 189 | — | — | 13.00 | 10.55 | 15.45 | — |
| — | — | 0.53 | — | +0.11 | 17.7% | 190 | 17.7% | -0.93 | 14.32 | 11.90 | 16.75 | — |
| — | — | 0.50 | — | +0.04 | 17.8% | 195 | 17.8% | -1.00 | 19.32 | 16.85 | 21.80 | — |
| — | — | 1.27 | — | +0.02 | 18.2% | 200 | 18.2% | -1.00 | 24.23 | 21.75 | 26.70 | — |
| — | — | 4.90 | — | +0.01 | 18.9% | 205 | 18.9% | -1.00 | 29.23 | 26.75 | 31.70 | — |
| — | — | 2.53 | — | +0.00 | 19.9% | 210 | 19.9% | -1.00 | 34.23 | 31.75 | 36.70 | — |
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.