Spot 175.52
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.65 | 35.80 | 34.23 | — | — | 141 | 75.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 31.70 | 35.20 | 33.45 | +1.00 | 75.1% | 142 | 75.1% | -0.00 | — | — | 0.95 | — |
| — | 30.70 | 34.50 | 32.60 | +1.00 | 73.9% | 143 | 73.9% | -0.00 | — | — | 0.95 | — |
| — | 29.70 | 33.50 | 31.60 | — | — | 144 | — | — | — | — | 0.95 | — |
| — | 29.20 | 32.55 | 30.88 | +1.00 | 69.8% | 145 | 69.8% | -0.00 | — | — | 0.51 | — |
| — | 27.60 | 31.50 | 29.55 | +1.00 | 67.3% | 146 | 67.3% | -0.00 | — | — | 0.98 | — |
| — | 26.70 | 30.50 | 28.60 | +1.00 | 64.5% | 147 | 64.5% | -0.00 | — | — | 0.75 | — |
| — | 25.70 | 29.55 | 27.62 | +1.00 | 61.7% | 148 | 61.7% | -0.00 | — | — | 0.96 | — |
| — | 25.25 | 28.55 | 26.90 | +1.00 | 58.8% | 149 | 58.8% | -0.00 | — | — | 0.50 | — |
| — | 24.25 | 27.55 | 25.90 | +1.00 | 56.1% | 150 | 56.1% | -0.00 | — | — | 0.40 | — |
| — | 21.25 | 25.05 | 23.15 | +1.00 | 50.2% | 152.5 | 50.2% | -0.00 | — | — | 0.08 | — |
| — | 18.70 | 21.75 | 20.23 | +1.00 | 45.9% | 155 | 45.9% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 16.75 | 20.10 | 18.43 | +0.99 | 43.0% | 157.5 | 43.0% | -0.01 | — | — | 0.30 | — |
| — | 14.30 | 17.60 | 15.95 | +0.99 | 41.2% | 160 | 41.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 12.15 | 14.35 | 13.25 | +0.97 | 40.1% | 162.5 | 40.1% | -0.03 | — | — | 0.53 | — |
| — | 9.45 | 11.95 | 10.70 | +0.94 | 39.3% | 165 | 39.3% | -0.06 | 0.17 | 0.01 | 0.32 | — |
| — | 7.15 | 9.65 | 8.40 | +0.88 | 38.7% | 167.5 | 38.7% | -0.12 | 0.47 | 0.40 | 0.54 | — |
| — | 5.55 | 7.60 | 6.58 | +0.80 | 38.2% | 170 | 38.2% | -0.20 | 1.43 | 0.65 | 2.21 | — |
| — | 3.15 | 5.40 | 4.28 | +0.68 | 37.7% | 172.5 | 37.7% | -0.32 | 1.64 | 1.27 | 2.00 | — |
| — | 2.81 | 3.20 | 3.00 | +0.54 | 37.3% | 175 | 37.3% | -0.46 | 2.40 | 2.09 | 2.71 | — |
| — | 1.20 | 2.47 | 1.83 | +0.40 | 37.0% | 177.5 | 37.0% | -0.60 | 4.12 | 3.30 | 4.95 | — |
| — | 0.59 | 1.12 | 0.85 | +0.27 | 36.8% | 180 | 36.8% | -0.74 | 5.50 | 4.20 | 6.80 | — |
| — | 0.31 | 0.57 | 0.44 | +0.16 | 36.7% | 182.5 | 36.7% | -0.84 | 7.50 | 6.20 | 8.80 | — |
| — | 0.11 | 0.30 | 0.20 | +0.09 | 36.6% | 185 | 36.6% | -0.92 | 9.85 | 8.60 | 11.10 | — |
| — | — | 0.36 | — | +0.04 | 36.6% | 187.5 | 36.6% | -0.96 | 11.88 | 10.30 | 13.45 | — |
| — | — | 0.16 | — | +0.02 | 36.7% | 190 | 36.7% | -0.99 | 14.53 | 12.60 | 16.45 | — |
| — | — | 0.75 | — | +0.01 | 36.8% | 192.5 | 36.8% | -1.00 | 17.00 | 15.05 | 18.95 | — |
| — | — | 0.75 | — | +0.00 | 36.9% | 195 | 36.9% | -1.00 | 19.20 | 17.55 | 20.85 | — |
| — | — | 0.50 | — | +0.00 | 37.1% | 197.5 | 37.1% | -1.00 | 22.00 | 20.05 | 23.95 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 200 | 37.4% | -1.00 | 24.52 | 22.60 | 26.45 | — |
| — | — | 0.64 | — | +0.00 | 37.7% | 202.5 | 37.7% | -1.00 | 27.00 | 25.05 | 28.95 | — |
| — | — | 1.35 | — | +0.00 | 38.0% | 205 | 38.0% | -1.00 | 29.55 | 27.65 | 31.45 | — |
| — | — | 1.40 | — | +0.00 | 38.4% | 207.5 | 38.4% | -1.00 | 32.08 | 30.85 | 33.30 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 210 | 38.8% | -1.00 | 34.50 | 32.55 | 36.45 | — |
| — | — | 1.55 | — | +0.00 | 39.3% | 212.5 | 39.3% | -1.00 | 37.12 | 35.30 | 38.95 | — |
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.