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 | |
| — | 32.00 | 36.50 | 34.25 | +1.00 | 20.2% | 140 | 20.2% | -0.00 | — | — | 2.13 | — |
| — | 27.20 | 31.40 | 29.30 | +1.00 | 20.0% | 145 | 20.0% | -0.00 | — | — | 2.14 | — |
| — | 22.80 | 26.20 | 24.50 | +0.99 | 19.8% | 150 | 19.8% | -0.01 | — | — | 0.99 | — |
| — | 19.75 | 24.00 | 21.88 | +0.98 | 19.8% | 152.5 | 19.8% | -0.02 | — | — | 0.52 | — |
| — | 17.35 | 21.50 | 19.43 | +0.96 | 19.7% | 155 | 19.7% | -0.04 | — | — | 0.75 | — |
| — | 16.35 | 20.20 | 18.27 | +0.95 | 19.7% | 156 | 19.7% | -0.05 | — | — | 2.33 | — |
| — | 15.40 | 19.25 | 17.32 | +0.93 | 19.7% | 157 | 19.7% | -0.07 | — | — | 0.25 | — |
| — | 14.95 | 19.10 | 17.02 | +0.93 | 19.7% | 157.5 | 19.7% | -0.08 | 0.40 | 0.13 | 0.67 | — |
| — | 15.10 | 18.30 | 16.70 | +0.92 | 19.7% | 158 | 19.7% | -0.08 | 1.23 | 0.01 | 2.44 | — |
| — | 14.10 | 17.65 | 15.88 | +0.90 | 19.7% | 159 | 19.7% | -0.10 | — | — | 2.52 | — |
| — | 12.60 | 16.75 | 14.68 | +0.88 | 19.6% | 160 | 19.6% | -0.12 | — | — | 0.83 | — |
| — | 11.65 | 15.00 | 13.32 | +0.85 | 19.6% | 161 | 19.6% | -0.15 | 1.35 | 0.01 | 2.70 | — |
| — | 10.85 | 14.45 | 12.65 | +0.83 | 19.6% | 162 | 19.6% | -0.17 | 1.43 | 0.01 | 2.84 | — |
| — | 10.75 | 13.85 | 12.30 | +0.81 | 19.6% | 162.5 | 19.6% | -0.19 | 1.46 | 0.02 | 2.90 | — |
| — | 10.45 | 14.00 | 12.22 | +0.80 | 19.5% | 163 | 19.5% | -0.20 | 0.76 | 0.04 | 1.48 | — |
| — | 9.05 | 12.75 | 10.90 | +0.77 | 19.5% | 164 | 19.5% | -0.24 | 0.68 | 0.25 | 1.11 | — |
| — | 8.30 | 11.80 | 10.05 | +0.73 | 19.5% | 165 | 19.5% | -0.27 | 1.17 | 0.80 | 1.54 | — |
| — | 7.35 | 11.00 | 9.18 | +0.69 | 19.4% | 166 | 19.4% | -0.31 | 0.94 | 0.60 | 1.27 | — |
| — | 6.55 | 10.70 | 8.62 | +0.65 | 19.4% | 167 | 19.4% | -0.35 | 1.63 | 0.01 | 3.25 | — |
| — | 6.00 | 10.10 | 8.05 | +0.63 | 19.4% | 167.5 | 19.4% | -0.37 | — | — | 4.90 | — |
| — | 6.15 | 9.80 | 7.97 | +0.61 | 19.3% | 168 | 19.3% | -0.39 | 1.76 | 0.13 | 3.40 | — |
| — | 5.30 | 8.85 | 7.08 | +0.57 | 19.3% | 169 | 19.3% | -0.44 | 1.71 | 0.60 | 2.82 | — |
| — | 4.05 | 8.45 | 6.25 | +0.53 | 19.2% | 170 | 19.2% | -0.48 | 1.48 | 0.55 | 2.40 | — |
| — | 3.55 | 7.30 | 5.42 | +0.49 | 19.2% | 171 | 19.2% | -0.52 | 2.50 | 0.80 | 4.20 | — |
| — | 3.70 | 7.15 | 5.42 | +0.44 | 19.1% | 172 | 19.1% | -0.57 | 2.88 | 1.55 | 4.20 | — |
| — | 2.70 | 6.90 | 4.80 | +0.42 | 19.1% | 172.5 | 19.1% | -0.59 | 3.19 | 1.58 | 4.80 | — |
| — | 2.88 | 5.95 | 4.42 | +0.40 | 19.1% | 173 | 19.1% | -0.61 | 3.50 | 2.05 | 4.95 | — |
| — | 2.45 | 4.70 | 3.58 | +0.36 | 19.0% | 174 | 19.0% | -0.66 | 4.38 | 2.80 | 5.95 | — |
| — | 2.66 | 4.90 | 3.78 | +0.32 | 19.0% | 175 | 19.0% | -0.70 | 4.88 | 3.35 | 6.40 | — |
| — | 0.92 | 4.95 | 2.94 | +0.28 | 18.9% | 176 | 18.9% | -0.74 | 5.12 | 3.25 | 7.00 | — |
| — | 1.90 | 3.60 | 2.75 | +0.25 | 18.9% | 177 | 18.9% | -0.77 | 5.22 | 4.40 | 6.05 | — |
| — | 0.25 | 4.60 | 2.42 | +0.23 | 18.9% | 177.5 | 18.9% | -0.79 | 5.60 | 4.70 | 6.50 | — |
| — | 1.40 | 2.94 | 2.17 | +0.22 | 18.8% | 178 | 18.8% | -0.81 | 6.40 | 4.45 | 8.35 | — |
| — | 1.26 | 2.83 | 2.04 | +0.19 | 18.8% | 179 | 18.8% | -0.84 | 6.65 | 5.00 | 8.30 | — |
| — | — | 2.55 | — | +0.16 | 18.8% | 180 | 18.8% | -0.87 | 7.75 | 6.05 | 9.45 | — |
| — | 0.67 | 2.06 | 1.36 | +0.14 | 18.8% | 181 | 18.8% | -0.90 | 8.15 | 6.65 | 9.65 | — |
| — | — | 3.00 | — | +0.12 | 18.8% | 182 | 18.8% | -0.92 | 9.22 | 7.45 | 11.00 | — |
| — | — | 4.75 | — | +0.11 | 18.7% | 182.5 | 18.7% | -0.93 | 9.68 | 7.35 | 12.00 | — |
| — | — | 4.15 | — | +0.10 | 18.7% | 183 | 18.7% | -0.94 | 9.82 | 7.65 | 12.00 | — |
| — | — | 4.75 | — | +0.08 | 18.7% | 184 | 18.7% | -0.96 | 10.50 | 8.20 | 12.80 | — |
| — | — | 2.78 | — | +0.07 | 18.7% | 185 | 19.5% | -0.98 | — | — | — | — |
| — | — | — | — | +0.04 | 18.8% | 187.5 | 18.8% | -1.00 | — | — | — | — |
| — | — | 2.20 | — | +0.03 | 18.8% | 190 | 18.8% | -1.00 | 16.23 | 14.10 | 18.35 | — |
| — | — | 2.15 | — | +0.01 | 19.0% | 195 | 19.0% | -1.00 | 21.23 | 19.10 | 23.35 | — |
| — | — | 4.90 | — | +0.00 | 19.4% | 200 | 19.4% | -1.00 | 26.25 | 24.00 | 28.50 | 0 |
| 0 | — | 1.55 | — | +0.00 | 20.0% | 205 | 20.0% | -1.00 | 31.25 | 29.00 | 33.50 | — |
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.