Spot 175.65
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.45 | 33.40 | 30.93 | +1.00 | 25.3% | 145 | 25.3% | +0.00 | — | — | 0.75 | — |
| — | 23.35 | 28.30 | 25.82 | +1.00 | 23.7% | 150 | 23.7% | +0.00 | — | — | 4.90 | — |
| — | 20.45 | 25.40 | 22.93 | +1.00 | 22.8% | 153 | 22.8% | -0.00 | — | — | 4.90 | — |
| — | 19.35 | 24.30 | 21.82 | +1.00 | 22.5% | 154 | 22.5% | -0.00 | — | — | 0.02 | — |
| — | 18.45 | 23.40 | 20.93 | +1.00 | 22.3% | 155 | 22.3% | -0.00 | — | — | 0.01 | — |
| — | 17.35 | 22.30 | 19.82 | +1.00 | 22.0% | 156 | 22.0% | -0.00 | — | — | 0.02 | — |
| — | 17.90 | 20.10 | 19.00 | +1.00 | 21.8% | 157 | 21.8% | -0.00 | — | — | 0.02 | — |
| — | 15.80 | 20.80 | 18.30 | +1.00 | 21.7% | 157.5 | 21.7% | -0.00 | — | — | 0.02 | — |
| — | 15.40 | 20.30 | 17.85 | +1.00 | 21.6% | 158 | 21.6% | -0.00 | — | — | 0.02 | — |
| — | 15.90 | 18.10 | 17.00 | +1.00 | 21.5% | 159 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 13.40 | 18.30 | 15.85 | +1.00 | 21.4% | 160 | 21.4% | -0.00 | — | — | 0.02 | — |
| — | 13.90 | 16.30 | 15.10 | +0.99 | 21.4% | 161 | 21.4% | -0.01 | — | — | 0.02 | — |
| — | 11.30 | 16.20 | 13.75 | +0.99 | 21.5% | 162 | 21.5% | -0.01 | — | — | 0.02 | — |
| — | 12.35 | 15.00 | 13.68 | +0.99 | 21.6% | 162.5 | 21.6% | -0.01 | — | — | 1.43 | — |
| — | 10.05 | 14.95 | 12.50 | +0.99 | 21.7% | 163 | 21.7% | -0.01 | — | — | 0.11 | — |
| — | 9.30 | 14.20 | 11.75 | +0.99 | 22.1% | 164 | 22.1% | -0.01 | — | — | 3.25 | — |
| — | 8.50 | 13.40 | 10.95 | +0.98 | 22.5% | 165 | 22.5% | -0.02 | — | — | 0.08 | — |
| — | 8.95 | 11.15 | 10.05 | +0.98 | 22.9% | 166 | 22.9% | -0.02 | — | — | 0.04 | — |
| — | 5.10 | 10.00 | 7.55 | +0.97 | 23.1% | 167 | 23.1% | -0.03 | — | — | 4.90 | — |
| — | 5.10 | 10.05 | 7.58 | +0.97 | 23.1% | 167.5 | 23.1% | -0.03 | — | — | 0.33 | — |
| — | 5.50 | 10.35 | 7.92 | +0.96 | 23.1% | 168 | 23.1% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 4.55 | 9.45 | 7.00 | +0.95 | 22.9% | 169 | 22.9% | -0.05 | — | — | 0.21 | — |
| — | 3.15 | 8.05 | 5.60 | +0.93 | 22.4% | 170 | 22.4% | -0.07 | — | — | 0.20 | — |
| — | 3.05 | 7.95 | 5.50 | +0.90 | 21.9% | 171 | 21.9% | -0.10 | — | — | 0.32 | — |
| — | 1.71 | 6.65 | 4.18 | +0.86 | 21.3% | 172 | 21.3% | -0.14 | — | — | 2.00 | 18 |
| — | 1.35 | 6.30 | 3.83 | +0.83 | 21.0% | 172.5 | 21.0% | -0.17 | 0.65 | 0.04 | 1.26 | — |
| — | 0.60 | 5.55 | 3.08 | +0.80 | 20.8% | 173 | 20.8% | -0.19 | — | — | 4.90 | — |
| — | 0.16 | 5.10 | 2.63 | +0.75 | 20.3% | 174 | 20.3% | -0.26 | — | — | 0.90 | — |
| — | 0.06 | 5.00 | 2.53 | +0.67 | 20.0% | 175 | 20.0% | -0.34 | 0.93 | 0.10 | 1.75 | — |
| — | — | 2.80 | — | +0.58 | 19.7% | 176 | 19.7% | -0.42 | 3.34 | 1.18 | 5.50 | — |
| — | 0.09 | 1.07 | 0.58 | +0.49 | 19.5% | 177 | 19.5% | -0.51 | 2.75 | 0.50 | 5.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.44 | 19.5% | 177.5 | 19.5% | -0.56 | 2.58 | 0.11 | 5.05 | — |
| — | — | 1.40 | — | +0.40 | 19.4% | 178 | 19.4% | -0.60 | 2.68 | 0.21 | 5.15 | — |
| — | 0.28 | 0.95 | 0.61 | +0.32 | 19.4% | 179 | 19.4% | -0.69 | 3.73 | 1.26 | 6.20 | — |
| — | 0.20 | 1.50 | 0.85 | +0.24 | 19.3% | 180 | 19.3% | -0.76 | 5.35 | 3.50 | 7.20 | — |
| — | — | 0.93 | — | +0.17 | 19.3% | 181 | 19.3% | -0.84 | 5.38 | 2.91 | 7.85 | — |
| — | — | 0.13 | — | +0.12 | 19.3% | 182 | 19.3% | -0.89 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.52 | — | +0.11 | 19.3% | 182.5 | 19.3% | -0.91 | 6.25 | 3.80 | 8.70 | — |
| — | — | 0.08 | — | +0.09 | 19.3% | 183 | 19.3% | -0.93 | 6.65 | 4.20 | 9.10 | — |
| — | — | 4.90 | — | +0.06 | 19.4% | 184 | 19.4% | -0.96 | 7.80 | 5.35 | 10.25 | — |
| — | — | 0.04 | — | +0.04 | 19.4% | 185 | 19.4% | -0.98 | 8.90 | 6.45 | 11.35 | — |
| — | — | 0.02 | — | +0.02 | 19.5% | 186 | 19.5% | -1.00 | 10.25 | 7.80 | 12.70 | — |
| — | — | 0.02 | — | +0.02 | 19.6% | 187 | 19.6% | -1.00 | 11.30 | 8.85 | 13.75 | — |
| — | — | 0.02 | — | +0.01 | 19.6% | 187.5 | 19.6% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 0.02 | — | +0.01 | 19.7% | 188 | 19.7% | -1.00 | 11.80 | 9.35 | 14.25 | — |
| — | — | 0.02 | — | — | — | 189 | — | — | 13.00 | 10.55 | 15.45 | — |
| — | — | 1.15 | — | +0.00 | 19.9% | 190 | 19.9% | -1.00 | 13.80 | 11.35 | 16.25 | — |
| — | — | 4.90 | — | +0.00 | 20.6% | 195 | 20.6% | -1.00 | 19.32 | 16.85 | 21.80 | — |
| — | — | 4.90 | — | — | — | 200 | — | — | 24.27 | 21.80 | 26.75 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 205 | 22.8% | -1.00 | 29.23 | 26.75 | 31.70 | — |
| — | — | 2.13 | — | +0.00 | 24.3% | 210 | 24.3% | -1.00 | 34.20 | 31.70 | 36.70 | — |
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.