Spot 174.44
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.25 | 35.50 | 34.38 | — | — | 140 | 78.4% | +0.00 | — | — | 0.25 | — |
| — | 31.25 | 35.15 | 33.20 | +1.00 | 87.2% | 141 | 87.2% | -0.00 | — | — | 2.13 | — |
| — | 30.25 | 33.40 | 31.82 | +1.00 | 97.0% | 142 | 97.0% | -0.00 | — | — | 0.01 | — |
| — | 29.25 | 33.15 | 31.20 | +1.00 | 107.1% | 143 | 107.1% | -0.00 | — | — | 2.13 | — |
| — | 28.25 | 32.15 | 30.20 | +1.00 | 116.7% | 144 | 116.7% | -0.00 | — | — | 2.13 | — |
| — | 28.25 | 30.20 | 29.23 | +1.00 | 124.6% | 145 | 124.6% | -0.00 | — | — | 2.13 | — |
| — | 27.00 | 29.70 | 28.35 | +1.00 | 130.0% | 146 | 130.0% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 25.70 | 29.15 | 27.43 | +0.99 | 132.2% | 147 | 132.2% | -0.01 | — | — | 2.13 | — |
| — | 25.00 | 27.80 | 26.40 | +0.99 | 131.0% | 148 | 131.0% | -0.01 | — | — | 0.05 | — |
| — | 23.65 | 27.15 | 25.40 | +0.99 | 127.0% | 149 | 127.0% | -0.01 | — | — | 0.15 | — |
| — | 22.45 | 25.20 | 23.82 | +0.99 | 120.6% | 150 | 120.6% | -0.01 | — | — | 0.15 | — |
| — | 20.20 | 22.80 | 21.50 | +1.00 | 99.3% | 152.5 | 99.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 18.00 | 20.15 | 19.07 | +1.00 | 82.1% | 155 | 82.1% | -0.00 | — | — | 0.04 | — |
| — | 16.15 | 17.75 | 16.95 | +1.00 | 67.9% | 157.5 | 67.9% | -0.00 | — | — | 0.23 | — |
| — | 13.05 | 15.30 | 14.18 | +1.00 | 57.2% | 160 | 57.2% | -0.00 | — | — | 0.04 | — |
| — | 10.75 | 12.80 | 11.78 | +1.00 | 50.0% | 162.5 | 50.0% | -0.00 | — | — | 0.31 | — |
| — | 8.05 | 10.20 | 9.12 | +0.99 | 46.7% | 165 | 46.7% | -0.01 | 0.23 | 0.01 | 0.46 | — |
| — | 5.60 | 7.70 | 6.65 | +0.96 | 45.4% | 167.5 | 45.4% | -0.04 | — | — | 0.12 | — |
| — | 4.20 | 5.20 | 4.70 | +0.87 | 44.6% | 170 | 44.6% | -0.13 | 0.31 | 0.18 | 0.44 | — |
| — | 0.80 | 3.50 | 2.15 | +0.68 | 44.1% | 172.5 | 44.1% | -0.32 | 0.84 | 0.69 | 0.99 | — |
| — | 0.75 | 1.55 | 1.15 | +0.43 | 43.6% | 175 | 43.6% | -0.57 | 2.16 | 1.68 | 2.64 | — |
| — | 0.13 | 0.72 | 0.42 | +0.22 | 43.2% | 177.5 | 43.2% | -0.78 | 4.15 | 2.65 | 5.65 | — |
| — | 0.06 | 0.15 | 0.10 | +0.08 | 42.8% | 180 | 42.8% | -0.92 | 6.38 | 4.80 | 7.95 | — |
| — | — | 0.71 | — | +0.02 | 42.4% | 182.5 | 42.4% | -0.98 | 7.97 | 6.40 | 9.55 | — |
| — | — | 0.06 | — | +0.00 | 42.2% | 185 | 42.2% | -1.00 | 10.78 | 9.75 | 11.80 | — |
| — | — | 2.13 | — | +0.00 | 42.0% | 187.5 | 42.0% | -1.00 | 13.28 | 12.25 | 14.30 | — |
| — | — | 0.01 | — | +0.00 | 41.8% | 190 | 41.8% | -1.00 | 16.25 | 14.65 | 17.85 | — |
| — | — | 0.02 | — | +0.00 | 41.6% | 195 | 41.6% | -1.00 | 21.25 | 19.65 | 22.85 | — |
| — | — | 0.01 | — | +0.00 | 41.8% | 200 | 41.8% | -1.00 | 26.00 | 24.25 | 27.75 | — |
| — | — | 2.13 | — | +0.00 | 42.4% | 205 | 42.4% | -1.00 | 30.73 | 29.10 | 32.35 | — |
| — | — | 0.15 | — | +0.00 | 43.0% | 210 | 43.0% | -1.00 | 36.23 | 34.70 | 37.75 | — |
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.