Spot 173.72
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 35.70 | 33.70 | +1.00 | 30.8% | 140 | 30.8% | +0.00 | — | — | 2.13 | — |
| — | 26.70 | 30.35 | 28.52 | +1.00 | 28.9% | 145 | 28.9% | +0.00 | — | — | 0.01 | — |
| — | 22.55 | 25.10 | 23.82 | +1.00 | 27.4% | 150 | 27.4% | +0.00 | — | — | 0.40 | — |
| — | 17.70 | 20.95 | 19.32 | +1.00 | 28.8% | 154 | 28.8% | -0.00 | — | — | 0.75 | — |
| — | 16.70 | 20.10 | 18.40 | +1.00 | 30.8% | 155 | 30.8% | -0.00 | — | — | 0.02 | — |
| — | 15.70 | 19.80 | 17.75 | +1.00 | 33.9% | 156 | 33.9% | -0.00 | — | — | 0.02 | — |
| — | 15.55 | 17.95 | 16.75 | +1.00 | 37.8% | 157 | 37.8% | -0.00 | — | — | 0.02 | — |
| — | 13.70 | 17.45 | 15.57 | +1.00 | 41.9% | 158 | 41.9% | -0.00 | — | — | 0.02 | — |
| — | 12.70 | 16.10 | 14.40 | +1.00 | 44.9% | 159 | 44.9% | -0.00 | — | — | 0.02 | — |
| — | 11.70 | 15.65 | 13.68 | +0.99 | 46.0% | 160 | 46.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.00 | 14.30 | 12.65 | +0.99 | 44.8% | 161 | 44.8% | -0.01 | — | — | 0.02 | — |
| — | 9.70 | 12.55 | 11.12 | +0.98 | 41.7% | 162 | 41.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 9.20 | 12.40 | 10.80 | +0.97 | 39.7% | 162.5 | 39.7% | -0.03 | — | — | 0.28 | — |
| — | 8.75 | 12.85 | 10.80 | +0.97 | 37.6% | 163 | 37.6% | -0.03 | — | — | 0.10 | — |
| — | 8.55 | 11.05 | 9.80 | +0.95 | 33.5% | 164 | 33.5% | -0.05 | — | — | 0.05 | — |
| — | 7.45 | 10.80 | 9.12 | +0.93 | 30.1% | 165 | 30.1% | -0.07 | 0.04 | 0.01 | 0.06 | — |
| — | 5.75 | 9.50 | 7.62 | +0.88 | 27.6% | 166 | 27.6% | -0.12 | — | — | 0.05 | — |
| — | 5.45 | 8.15 | 6.80 | +0.81 | 26.0% | 167 | 26.0% | -0.19 | — | — | 0.27 | — |
| — | 5.50 | 7.55 | 6.53 | +0.77 | 25.5% | 167.5 | 25.5% | -0.23 | — | — | 0.06 | — |
| — | 5.00 | 7.05 | 6.03 | +0.72 | 25.1% | 168 | 25.1% | -0.28 | 0.48 | 0.05 | 0.91 | — |
| — | 2.78 | 6.05 | 4.42 | +0.61 | 24.5% | 169 | 24.5% | -0.40 | 0.15 | 0.01 | 0.30 | — |
| — | 3.20 | 4.80 | 4.00 | +0.48 | 23.9% | 170 | 23.9% | -0.53 | — | — | 0.43 | — |
| — | 1.40 | 5.25 | 3.33 | +0.35 | 23.4% | 171 | 23.4% | -0.65 | 0.39 | 0.20 | 0.57 | — |
| — | 1.45 | 3.05 | 2.25 | +0.24 | 22.8% | 172 | 22.8% | -0.76 | 0.79 | 0.04 | 1.54 | — |
| — | 1.05 | 4.20 | 2.62 | +0.20 | 22.6% | 172.5 | 22.6% | -0.81 | 0.65 | 0.28 | 1.02 | — |
| — | 0.80 | 2.67 | 1.74 | +0.16 | 22.4% | 173 | 22.4% | -0.85 | 1.07 | 0.30 | 1.85 | — |
| — | 0.57 | 1.12 | 0.84 | +0.09 | 22.1% | 174 | 22.1% | -0.91 | 1.00 | 0.02 | 1.99 | — |
| — | 0.16 | 1.00 | 0.58 | +0.05 | 22.1% | 175 | 22.1% | -0.96 | 1.91 | 1.07 | 2.74 | — |
| — | — | 0.75 | — | +0.03 | 22.2% | 176 | 22.2% | -0.99 | 3.12 | 1.55 | 4.70 | — |
| — | — | 0.75 | — | +0.01 | 22.2% | 177 | — | — | 3.67 | 2.65 | 4.70 | — |
| — | — | 0.40 | — | — | — | 177.5 | — | — | 4.04 | 2.92 | 5.15 | — |
| — | — | 0.21 | — | — | — | 178 | — | — | 4.80 | 3.20 | 6.40 | — |
| — | — | 0.06 | — | — | — | 179 | — | — | 5.22 | 3.90 | 6.55 | — |
| — | — | 0.05 | — | +0.00 | 22.1% | 180 | — | — | 6.85 | 5.30 | 8.40 | — |
| — | — | 0.64 | — | — | — | 181 | — | — | 7.80 | 6.25 | 9.35 | — |
| — | — | 0.66 | — | — | — | 182 | — | — | 8.53 | 6.70 | 10.35 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 183 | 22.1% | -1.00 | 9.60 | 7.85 | 11.35 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 184 | 22.1% | -1.00 | 10.93 | 9.50 | 12.35 | — |
| — | — | 0.05 | — | +0.00 | 22.2% | 185 | 22.2% | -1.00 | 11.85 | 10.35 | 13.35 | — |
| — | — | 0.20 | — | +0.00 | 22.6% | 190 | 22.6% | -1.00 | 16.50 | 14.65 | 18.35 | — |
| — | — | 0.16 | — | +0.00 | 23.4% | 195 | 23.4% | -1.00 | 21.55 | 19.75 | 23.35 | — |
| — | — | 1.29 | — | +0.00 | 24.5% | 200 | 24.5% | -1.00 | 26.27 | 24.20 | 28.35 | — |
| — | — | 0.61 | — | +0.00 | 26.1% | 205 | 26.1% | -1.00 | 31.65 | 29.95 | 33.35 | — |
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.