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 | |
| — | 32.50 | 36.20 | 34.35 | +1.00 | 43.1% | 140 | 43.1% | -0.00 | — | — | 0.08 | — |
| — | 31.35 | 35.15 | 33.25 | +1.00 | 42.7% | 141 | 42.7% | -0.00 | — | — | 0.75 | — |
| — | 30.35 | 34.25 | 32.30 | +1.00 | 42.3% | 142 | 42.3% | -0.00 | — | — | 1.15 | — |
| — | 29.80 | 33.25 | 31.52 | +1.00 | 41.8% | 143 | 41.8% | -0.00 | — | — | 1.15 | — |
| — | 28.80 | 31.60 | 30.20 | +1.00 | 41.4% | 144 | 41.4% | -0.00 | — | — | 0.75 | — |
| — | 27.40 | 30.50 | 28.95 | +1.00 | 41.0% | 145 | 41.0% | -0.00 | — | — | 0.31 | — |
| — | 26.40 | 30.25 | 28.32 | +1.00 | 40.6% | 146 | 40.6% | -0.00 | — | — | 0.31 | — |
| — | 25.40 | 29.25 | 27.32 | +1.00 | 40.2% | 147 | 40.2% | -0.00 | — | — | 0.30 | — |
| — | 24.40 | 28.25 | 26.32 | +1.00 | 39.8% | 148 | 39.8% | -0.00 | — | — | 0.53 | — |
| — | 23.80 | 27.15 | 25.48 | +1.00 | 39.4% | 149 | 39.4% | -0.00 | — | — | 0.34 | — |
| — | 22.50 | 26.25 | 24.38 | +1.00 | 39.1% | 150 | 39.1% | -0.00 | — | — | 0.29 | — |
| — | 19.90 | 23.75 | 21.82 | +0.99 | 38.2% | 152.5 | 38.2% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 17.55 | 21.25 | 19.40 | +0.99 | 37.3% | 155 | 37.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 15.75 | 18.30 | 17.02 | +0.97 | 36.6% | 157.5 | 36.6% | -0.03 | — | — | 0.22 | — |
| — | 13.35 | 15.70 | 14.53 | +0.95 | 35.8% | 160 | 35.8% | -0.05 | 0.33 | 0.17 | 0.48 | — |
| — | 11.00 | 13.75 | 12.38 | +0.92 | 35.2% | 162.5 | 35.2% | -0.08 | 0.36 | 0.06 | 0.66 | — |
| — | 8.00 | 11.20 | 9.60 | +0.87 | 34.6% | 165 | 34.6% | -0.13 | 0.66 | 0.42 | 0.90 | — |
| — | 7.05 | 9.00 | 8.03 | +0.80 | 34.1% | 167.5 | 34.1% | -0.20 | 1.38 | 0.89 | 1.87 | — |
| — | 5.10 | 7.25 | 6.17 | +0.71 | 33.6% | 170 | 33.6% | -0.29 | 1.74 | 1.46 | 2.01 | — |
| — | 3.35 | 4.75 | 4.05 | +0.61 | 33.3% | 172.5 | 33.3% | -0.40 | 3.13 | 2.26 | 4.00 | — |
| — | 1.77 | 4.40 | 3.08 | +0.49 | 33.1% | 175 | 33.1% | -0.51 | 4.05 | 3.35 | 4.75 | — |
| — | 0.76 | 2.57 | 1.67 | +0.38 | 32.9% | 177.5 | 32.9% | -0.63 | 5.40 | 4.80 | 6.00 | — |
| — | 0.90 | 1.50 | 1.20 | +0.27 | 32.9% | 180 | 32.9% | -0.74 | 7.03 | 5.80 | 8.25 | — |
| — | 0.54 | 1.05 | 0.80 | +0.19 | 33.0% | 182.5 | 33.0% | -0.82 | 9.07 | 7.90 | 10.25 | — |
| — | — | 1.55 | — | +0.12 | 33.1% | 185 | 33.1% | -0.88 | 11.18 | 9.95 | 12.40 | — |
| — | — | 0.38 | — | +0.08 | 33.4% | 187.5 | 33.4% | -0.93 | 13.55 | 12.40 | 14.70 | — |
| — | 0.08 | 0.24 | 0.16 | +0.05 | 33.7% | 190 | 33.7% | -0.96 | 15.53 | 13.95 | 17.10 | — |
| — | — | 0.57 | — | +0.03 | 34.1% | 192.5 | 34.1% | -0.98 | 18.10 | 16.65 | 19.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 34.5% | 195 | 34.5% | -1.00 | 20.77 | 19.50 | 22.05 | 0 |
| 22 | — | 0.37 | — | +0.01 | 35.1% | 197.5 | 35.1% | -1.00 | 23.40 | 22.25 | 24.55 | 0 |
| 44 | — | 0.46 | — | +0.00 | 35.6% | 200 | 35.6% | -1.00 | 25.68 | 24.30 | 27.05 | 0 |
| 33 | — | 2.13 | — | +0.00 | 36.3% | 202.5 | 36.3% | -1.00 | 28.45 | 26.65 | 30.25 | 0 |
| 22 | — | 0.82 | — | +0.00 | 36.9% | 205 | 36.9% | -1.00 | 31.00 | 29.65 | 32.35 | 0 |
| 17 | — | 2.13 | — | +0.00 | 37.6% | 207.5 | 37.6% | -1.00 | 33.58 | 32.25 | 34.90 | 0 |
| 0 | — | 1.46 | — | +0.00 | 38.3% | 210 | 38.3% | -1.00 | 36.02 | 34.70 | 37.35 | 0 |
| — | — | 2.13 | — | +0.00 | 39.0% | 212.5 | 39.0% | -1.00 | 38.60 | 37.35 | 39.85 | — |
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.