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 | |
| — | 34.05 | 36.50 | 35.27 | +0.97 | 22.2% | 140 | 22.2% | -0.03 | — | — | 1.15 | — |
| — | 27.15 | 30.35 | 28.75 | +0.95 | 20.8% | 146 | 20.8% | -0.06 | — | — | 2.55 | — |
| — | 22.30 | 26.15 | 24.23 | +0.91 | 19.9% | 151 | 19.9% | -0.10 | — | — | 1.82 | — |
| — | 17.90 | 22.00 | 19.95 | +0.85 | 19.1% | 156 | 19.1% | -0.16 | 1.21 | 0.35 | 2.07 | — |
| — | 14.30 | 18.10 | 16.20 | +0.78 | 18.6% | 160 | 18.6% | -0.22 | 2.02 | 0.95 | 3.10 | — |
| — | 11.35 | 14.25 | 12.80 | +0.70 | 18.2% | 164 | 18.2% | -0.31 | 1.98 | 0.98 | 2.98 | — |
| — | 9.70 | 13.95 | 11.82 | +0.65 | 18.0% | 166 | 18.0% | -0.36 | 3.06 | 2.07 | 4.05 | — |
| — | — | — | — | — | — | 167 | — | — | — | — | — | — |
| — | 9.50 | 11.35 | 10.43 | +0.60 | 17.9% | 168 | 17.9% | -0.41 | 3.02 | 2.28 | 3.75 | — |
| — | 7.70 | 11.15 | 9.43 | +0.57 | 17.8% | 169 | 17.8% | -0.44 | 3.86 | 2.42 | 5.30 | — |
| — | 7.85 | 10.00 | 8.93 | +0.55 | 17.8% | 170 | 17.8% | -0.47 | 4.62 | 3.75 | 5.50 | — |
| — | 6.10 | 6.95 | 6.53 | +0.41 | 17.5% | 175 | 17.5% | -0.60 | 6.25 | 4.40 | 8.10 | — |
| — | 3.20 | 4.50 | 3.85 | +0.29 | 17.5% | 180 | 17.5% | -0.73 | 9.45 | 7.75 | 11.15 | — |
| — | 1.85 | 3.70 | 2.77 | +0.19 | 17.5% | 185 | 17.5% | -0.85 | 12.38 | 11.00 | 13.75 | — |
| — | 0.15 | 2.00 | 1.07 | +0.12 | 17.7% | 190 | 17.7% | -0.94 | 17.40 | 15.80 | 19.00 | — |
| — | 0.83 | 1.28 | 1.05 | +0.08 | 18.0% | 195 | 18.0% | -1.00 | 22.00 | 20.50 | 23.50 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 18.4% | 200 | 18.4% | -1.00 | 26.25 | 24.15 | 28.35 | — |
| — | 0.06 | 0.87 | 0.47 | +0.03 | 18.9% | 205 | 18.9% | -1.00 | 31.12 | 29.50 | 32.75 | — |
| — | — | 0.50 | — | +0.02 | 19.4% | 210 | 19.4% | -1.00 | 36.25 | 34.30 | 38.20 | — |
| — | — | 0.26 | — | +0.01 | 20.0% | 215 | 20.0% | -1.00 | 41.25 | 39.15 | 43.35 | — |
| — | — | 1.20 | — | +0.01 | 20.6% | 220 | 20.6% | -1.00 | 46.33 | 44.30 | 48.35 | — |
| — | — | 1.85 | — | +0.01 | 21.2% | 225 | 21.2% | -1.00 | 51.45 | 50.15 | 52.75 | — |
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.