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 | |
| — | 31.80 | 35.75 | 33.77 | +1.00 | 24.9% | 140 | 24.9% | +0.00 | — | — | 0.01 | 4 |
| 0 | 26.80 | 30.65 | 28.73 | +1.00 | 23.5% | 145 | 23.5% | -0.00 | — | — | 2.13 | — |
| — | 21.80 | 25.80 | 23.80 | +1.00 | 22.4% | 150 | 22.4% | -0.00 | — | — | 2.00 | — |
| — | 18.80 | 22.90 | 20.85 | +1.00 | 22.0% | 153 | 22.0% | -0.00 | — | — | 0.57 | — |
| — | 17.80 | 21.20 | 19.50 | +1.00 | 22.0% | 154 | 22.0% | -0.00 | — | — | 0.78 | — |
| — | 17.65 | 20.90 | 19.27 | +1.00 | 22.0% | 155 | 22.0% | -0.00 | — | — | 0.13 | — |
| — | 15.85 | 19.95 | 17.90 | +1.00 | 22.1% | 156 | 22.1% | -0.00 | — | — | 0.41 | — |
| — | 14.85 | 18.75 | 16.80 | +0.99 | 22.3% | 157 | 22.3% | -0.01 | — | — | 0.77 | — |
| — | 14.35 | 18.20 | 16.27 | +0.99 | 22.3% | 157.5 | 22.3% | -0.01 | — | — | 0.80 | — |
| — | 13.80 | 17.95 | 15.88 | +0.99 | 22.4% | 158 | 22.4% | -0.01 | — | — | 2.14 | — |
| — | 12.85 | 16.65 | 14.75 | +0.98 | 22.6% | 159 | 22.6% | -0.02 | — | — | 0.42 | — |
| — | 11.85 | 15.75 | 13.80 | +0.97 | 22.7% | 160 | 22.7% | -0.03 | — | — | 0.83 | — |
| — | 10.90 | 14.85 | 12.88 | +0.96 | 22.8% | 161 | 22.8% | -0.04 | — | — | 1.00 | — |
| — | 9.85 | 13.85 | 11.85 | +0.94 | 22.9% | 162 | 22.9% | -0.06 | — | — | 1.78 | — |
| — | 9.40 | 13.55 | 11.47 | +0.93 | 22.8% | 162.5 | 22.8% | -0.08 | — | — | 1.43 | — |
| — | 8.90 | 12.85 | 10.88 | +0.91 | 22.8% | 163 | 22.8% | -0.09 | 0.20 | 0.08 | 0.33 | — |
| — | 7.95 | 11.35 | 9.65 | +0.88 | 22.6% | 164 | 22.6% | -0.12 | — | — | 0.71 | — |
| — | 7.00 | 10.40 | 8.70 | +0.83 | 22.3% | 165 | 22.3% | -0.17 | 0.14 | 0.03 | 0.24 | — |
| — | 6.90 | 10.20 | 8.55 | +0.78 | 22.0% | 166 | 22.0% | -0.22 | — | — | 0.74 | — |
| — | 6.05 | 9.25 | 7.65 | +0.72 | 21.6% | 167 | 21.6% | -0.28 | 0.42 | 0.11 | 0.74 | — |
| — | 4.65 | 7.70 | 6.17 | +0.69 | 21.4% | 167.5 | 21.4% | -0.32 | — | — | 1.09 | — |
| — | 4.60 | 7.65 | 6.12 | +0.65 | 21.2% | 168 | 21.2% | -0.35 | 0.66 | 0.05 | 1.26 | — |
| — | 3.40 | 7.40 | 5.40 | +0.58 | 20.8% | 169 | 20.8% | -0.42 | 0.90 | 0.23 | 1.57 | — |
| — | 2.84 | 6.75 | 4.79 | +0.50 | 20.5% | 170 | 20.5% | -0.50 | 0.92 | 0.22 | 1.62 | — |
| — | 1.66 | 5.30 | 3.48 | +0.43 | 20.1% | 171 | 20.1% | -0.58 | 0.80 | 0.27 | 1.33 | — |
| — | 1.22 | 4.70 | 2.96 | +0.35 | 19.8% | 172 | 19.8% | -0.66 | 1.25 | 0.26 | 2.24 | — |
| 96 | 1.07 | 4.00 | 2.54 | +0.32 | 19.7% | 172.5 | 19.7% | -0.69 | 1.41 | 1.19 | 1.62 | — |
| 17 | 1.26 | 4.00 | 2.63 | +0.28 | 19.6% | 173 | 19.6% | -0.73 | 1.59 | 0.94 | 2.25 | 0 |
| — | 1.42 | 2.63 | 2.02 | +0.22 | 19.4% | 174 | 19.4% | -0.79 | 2.12 | 1.55 | 2.69 | 0 |
| 83 | 1.15 | 2.17 | 1.66 | +0.17 | 19.2% | 175 | 19.2% | -0.85 | 2.69 | 0.94 | 4.45 | 10 |
| — | — | 2.45 | — | +0.12 | 19.1% | 176 | 19.1% | -0.89 | 3.52 | 2.45 | 4.60 | — |
| — | 0.20 | 0.99 | 0.59 | +0.09 | 19.0% | 177 | 19.0% | -0.93 | 4.33 | 3.25 | 5.40 | — |
| — | 0.39 | 1.11 | 0.75 | +0.08 | 18.9% | 177.5 | 18.9% | -0.94 | 4.55 | 3.40 | 5.70 | — |
| — | — | 1.58 | — | +0.06 | 18.9% | 178 | 18.9% | -0.96 | 5.40 | 3.95 | 6.85 | — |
| — | 0.21 | 0.83 | 0.52 | +0.04 | 18.9% | 179 | 18.9% | -0.98 | 6.25 | 4.80 | 7.70 | — |
| — | 0.09 | 0.70 | 0.40 | +0.03 | 18.8% | 180 | 18.8% | -1.00 | 6.67 | 5.60 | 7.75 | — |
| — | — | 0.31 | — | +0.02 | 18.8% | 181 | 18.8% | -1.00 | 7.95 | 6.45 | 9.45 | — |
| — | — | 2.14 | — | +0.01 | 18.8% | 182 | 18.8% | -1.00 | 8.47 | 6.50 | 10.45 | — |
| — | — | 1.60 | — | +0.01 | 18.8% | 182.5 | 18.8% | -1.00 | 8.97 | 7.05 | 10.90 | — |
| — | — | 1.85 | — | +0.01 | 18.8% | 183 | 18.8% | -1.00 | 9.43 | 7.50 | 11.35 | — |
| — | — | 1.33 | — | +0.00 | 18.9% | 184 | 18.9% | -1.00 | 10.43 | 8.50 | 12.35 | — |
| — | — | 0.95 | — | +0.00 | 18.9% | 185 | 18.9% | -1.00 | 11.40 | 9.45 | 13.35 | — |
| — | — | 0.95 | — | +0.00 | 19.0% | 186 | 19.0% | -1.00 | 12.43 | 10.50 | 14.35 | — |
| — | — | 1.60 | — | +0.00 | 19.0% | 187 | 19.0% | -1.00 | 13.45 | 11.55 | 15.35 | — |
| — | — | 0.83 | — | +0.00 | 19.0% | 187.5 | 19.0% | -1.00 | 13.82 | 11.80 | 15.85 | — |
| — | — | 1.19 | — | +0.00 | 19.1% | 188 | 19.1% | -1.00 | 14.45 | 12.55 | 16.35 | — |
| — | — | 0.82 | — | +0.00 | 19.2% | 190 | 19.2% | -1.00 | 16.48 | 14.60 | 18.35 | — |
| — | — | 1.60 | — | +0.00 | 19.8% | 195 | 19.8% | -1.00 | 21.43 | 19.50 | 23.35 | — |
| — | — | 0.41 | — | +0.00 | 20.6% | 200 | 20.6% | -1.00 | 26.35 | 24.35 | 28.35 | — |
| — | — | 0.95 | — | +0.00 | 21.7% | 205 | 21.7% | -1.00 | 31.45 | 29.55 | 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.