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 | |
| — | 34.00 | 38.20 | 36.10 | +0.94 | 21.6% | 140 | 21.6% | -0.06 | — | — | 2.18 | — |
| — | 28.55 | 32.60 | 30.57 | +0.91 | 20.3% | 146 | 20.3% | -0.10 | — | — | 3.05 | — |
| — | 23.05 | 27.15 | 25.10 | +0.86 | 19.3% | 152 | 19.3% | -0.15 | — | — | 3.70 | — |
| — | 19.00 | 22.75 | 20.88 | +0.80 | 18.6% | 157 | 18.6% | -0.21 | 2.31 | 0.13 | 4.50 | — |
| — | 14.95 | 17.50 | 16.23 | +0.72 | 18.0% | 162 | 18.0% | -0.29 | 3.08 | 0.80 | 5.35 | — |
| — | 12.80 | 16.80 | 14.80 | +0.67 | 17.8% | 165 | 17.8% | -0.35 | 4.12 | 2.00 | 6.25 | — |
| — | — | — | — | — | — | 166 | — | — | — | — | — | — |
| — | — | — | — | — | — | 167 | — | — | — | — | — | — |
| — | 10.70 | 14.40 | 12.55 | +0.61 | 17.6% | 168 | 17.6% | -0.41 | 4.65 | 3.30 | 6.00 | — |
| — | — | — | — | — | — | 169 | — | — | — | — | — | — |
| — | 9.55 | 13.20 | 11.38 | +0.57 | 17.4% | 170 | 17.4% | -0.45 | 5.88 | 3.85 | 7.90 | — |
| — | 8.75 | 12.70 | 10.72 | +0.55 | 17.4% | 171 | 17.4% | -0.48 | 6.00 | 4.45 | 7.55 | — |
| — | 8.70 | 12.00 | 10.35 | +0.53 | 17.3% | 172 | 17.3% | -0.50 | 6.30 | 4.65 | 7.95 | — |
| — | 7.65 | 12.00 | 9.82 | +0.51 | 17.3% | 173 | 17.3% | -0.52 | 6.85 | 4.75 | 8.95 | — |
| — | 6.90 | 10.20 | 8.55 | +0.47 | 17.2% | 175 | 17.2% | -0.57 | 7.67 | 5.65 | 9.70 | — |
| — | 4.95 | 7.35 | 6.15 | +0.37 | 17.1% | 180 | 17.1% | -0.68 | 10.75 | 8.80 | 12.70 | — |
| — | 2.98 | 5.75 | 4.37 | +0.28 | 17.1% | 185 | 17.1% | -0.78 | 13.65 | 12.05 | 15.25 | — |
| — | 1.77 | 4.05 | 2.91 | +0.21 | 17.2% | 190 | 17.2% | -0.87 | 17.70 | 15.70 | 19.70 | — |
| — | 0.01 | 3.45 | 1.73 | +0.15 | 17.4% | 195 | 17.4% | -0.95 | 22.00 | 20.10 | 23.90 | — |
| — | 0.44 | 1.68 | 1.06 | +0.11 | 17.6% | 200 | 17.6% | -1.00 | 26.52 | 24.55 | 28.50 | — |
| — | — | 3.10 | — | +0.08 | 17.9% | 205 | 17.9% | -1.00 | 31.27 | 29.15 | 33.40 | — |
| — | 0.15 | 2.54 | 1.34 | +0.05 | 18.2% | 210 | 18.2% | -1.00 | 36.27 | 34.00 | 38.55 | — |
| — | — | 2.40 | — | +0.04 | 18.5% | 215 | 18.5% | -1.00 | 41.35 | 39.00 | 43.70 | — |
| — | — | 1.98 | — | +0.03 | 18.8% | 220 | 18.8% | -1.00 | 46.23 | 44.00 | 48.45 | — |
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.