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 | |
| — | 32.85 | 36.60 | 34.73 | +1.00 | 46.9% | 141 | 46.9% | -0.00 | — | — | 0.95 | — |
| — | 31.90 | 35.65 | 33.77 | +1.00 | 46.5% | 142 | 46.5% | -0.00 | — | — | 0.14 | — |
| — | 30.90 | 34.65 | 32.77 | +1.00 | 46.1% | 143 | 46.1% | -0.00 | — | — | 2.15 | — |
| — | 29.85 | 33.65 | 31.75 | +0.99 | 45.7% | 144 | 45.7% | -0.01 | — | — | 2.15 | — |
| — | 29.20 | 32.65 | 30.93 | +0.99 | 45.3% | 145 | 45.3% | -0.01 | — | — | 0.80 | — |
| — | 27.90 | 31.65 | 29.77 | +0.99 | 44.8% | 146 | 44.8% | -0.01 | — | — | 2.16 | — |
| — | 26.85 | 30.35 | 28.60 | +0.99 | 44.3% | 147 | — | — | — | — | 0.15 | — |
| — | 25.80 | 29.40 | 27.60 | — | — | 148 | — | — | — | — | 0.17 | — |
| — | 24.90 | 28.70 | 26.80 | — | — | 149 | 43.4% | -0.01 | — | — | 0.14 | — |
| — | 23.80 | 27.70 | 25.75 | +0.99 | 42.9% | 150 | 42.9% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 21.45 | 25.25 | 23.35 | +0.98 | 41.7% | 152.5 | 41.7% | -0.02 | — | — | 0.40 | — |
| — | 19.65 | 22.65 | 21.15 | +0.97 | 40.7% | 155 | 40.7% | -0.03 | — | — | 0.67 | — |
| — | 16.65 | 20.00 | 18.32 | +0.95 | 39.7% | 157.5 | 39.7% | -0.05 | 0.30 | 0.01 | 0.59 | — |
| — | 14.15 | 17.75 | 15.95 | +0.92 | 38.8% | 160 | 38.8% | -0.08 | — | — | 0.85 | — |
| — | 12.45 | 15.15 | 13.80 | +0.89 | 37.9% | 162.5 | 37.9% | -0.11 | — | — | 1.96 | — |
| — | 10.30 | 12.95 | 11.62 | +0.84 | 37.1% | 165 | 37.1% | -0.16 | 0.91 | 0.77 | 1.05 | — |
| — | 8.25 | 10.75 | 9.50 | +0.79 | 36.3% | 167.5 | 36.3% | -0.21 | 0.98 | 0.11 | 1.86 | — |
| — | 6.30 | 9.05 | 7.67 | +0.71 | 35.5% | 170 | 35.5% | -0.29 | 1.74 | 1.00 | 2.47 | — |
| — | 4.65 | 6.85 | 5.75 | +0.63 | 34.9% | 172.5 | 34.9% | -0.37 | 2.42 | 1.78 | 3.05 | — |
| — | 4.25 | 4.75 | 4.50 | +0.54 | 34.4% | 175 | 34.4% | -0.46 | 3.41 | 2.52 | 4.30 | — |
| — | 2.55 | 3.55 | 3.05 | +0.44 | 34.0% | 177.5 | 34.0% | -0.56 | 5.20 | 3.80 | 6.60 | — |
| — | 2.03 | 2.75 | 2.39 | +0.35 | 33.8% | 180 | 33.8% | -0.65 | 6.72 | 5.40 | 8.05 | — |
| — | 0.47 | 2.22 | 1.34 | +0.27 | 33.8% | 182.5 | 33.8% | -0.73 | 8.47 | 7.15 | 9.80 | — |
| — | 0.84 | 1.15 | 0.99 | +0.20 | 34.0% | 185 | 34.0% | -0.81 | 10.43 | 9.10 | 11.75 | — |
| — | 0.08 | 1.46 | 0.77 | +0.15 | 34.3% | 187.5 | 34.3% | -0.86 | 12.60 | 11.35 | 13.85 | — |
| — | — | 0.96 | — | +0.10 | 34.8% | 190 | 34.8% | -0.90 | 14.88 | 13.60 | 16.15 | — |
| — | — | 0.65 | — | +0.07 | 35.4% | 192.5 | 35.4% | -0.94 | 17.18 | 15.25 | 19.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 36.2% | 195 | 36.2% | -0.96 | 19.57 | 17.60 | 21.55 | — |
| — | — | 1.15 | — | +0.04 | 37.1% | 197.5 | 37.1% | -0.97 | 21.95 | 20.05 | 23.85 | — |
| — | — | 0.56 | — | +0.03 | 38.1% | 200 | 38.1% | -0.99 | 24.48 | 22.55 | 26.40 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 40.2% | 205 | 40.2% | -1.00 | 29.55 | 27.65 | 31.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 42.3% | 210 | 42.3% | -1.00 | 34.52 | 32.55 | 36.50 | — |
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.