Spot 174.44
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.20 | 36.20 | 34.70 | +0.94 | 51.9% | 140 | 51.9% | -0.06 | 0.97 | 0.10 | 1.85 | — |
| — | 28.60 | 32.50 | 30.55 | +0.90 | 51.2% | 145 | 51.2% | -0.10 | 1.48 | 0.65 | 2.30 | — |
| — | 24.30 | 26.90 | 25.60 | +0.86 | 50.8% | 150 | 50.8% | -0.14 | 2.12 | 1.25 | 3.00 | — |
| — | 22.50 | 25.50 | 24.00 | +0.83 | 50.6% | 152.5 | 50.6% | -0.17 | 2.70 | 1.90 | 3.50 | — |
| — | 20.20 | 23.60 | 21.90 | +0.81 | 50.6% | 155 | 50.6% | -0.19 | 3.08 | 2.55 | 3.60 | — |
| — | 19.00 | 21.60 | 20.30 | +0.78 | 50.6% | 157.5 | 50.6% | -0.22 | 3.75 | 2.70 | 4.80 | — |
| — | 17.40 | 19.90 | 18.65 | +0.74 | 50.6% | 160 | 50.6% | -0.26 | 4.95 | 4.10 | 5.80 | — |
| — | 16.10 | 17.70 | 16.90 | +0.71 | 50.7% | 162.5 | 50.7% | -0.29 | 5.85 | 4.40 | 7.30 | — |
| — | 14.10 | 15.60 | 14.85 | +0.67 | 50.7% | 165 | 50.7% | -0.33 | 6.75 | 5.90 | 7.60 | — |
| — | 12.90 | 14.80 | 13.85 | +0.64 | 50.9% | 167.5 | 50.9% | -0.36 | 7.70 | 6.90 | 8.50 | — |
| — | 11.20 | 12.90 | 12.05 | +0.60 | 51.1% | 170 | 51.1% | -0.40 | 8.95 | 8.20 | 9.70 | — |
| — | 10.20 | 12.20 | 11.20 | +0.56 | 51.4% | 172.5 | 51.4% | -0.44 | 10.25 | 9.40 | 11.10 | — |
| — | 9.00 | 10.60 | 9.80 | +0.52 | 51.6% | 175 | 51.6% | -0.48 | 11.70 | 10.20 | 13.20 | — |
| — | 7.90 | 9.30 | 8.60 | +0.49 | 51.7% | 177.5 | 51.7% | -0.52 | 12.75 | 11.60 | 13.90 | — |
| — | 6.90 | 8.70 | 7.80 | +0.45 | 52.0% | 180 | 52.0% | -0.55 | 14.60 | 13.80 | 15.40 | — |
| — | 6.20 | 8.20 | 7.20 | +0.42 | 52.3% | 182.5 | 52.3% | -0.59 | 16.30 | 15.30 | 17.30 | — |
| — | 5.30 | 7.70 | 6.50 | +0.38 | 52.7% | 185 | 52.7% | -0.62 | 17.95 | 17.10 | 18.80 | — |
| — | 4.50 | 6.60 | 5.55 | +0.35 | 53.3% | 187.5 | 53.3% | -0.65 | 19.75 | 18.90 | 20.60 | — |
| — | 4.20 | 5.90 | 5.05 | +0.32 | 53.7% | 190 | 53.7% | -0.68 | 21.85 | 20.90 | 22.80 | — |
| — | 3.60 | 4.60 | 4.10 | +0.29 | 52.8% | 192.5 | 52.8% | -0.71 | 23.40 | 22.60 | 24.20 | — |
| — | 2.35 | 4.60 | 3.48 | +0.27 | 53.8% | 195 | 53.8% | -0.73 | 25.50 | 24.00 | 27.00 | — |
| — | 2.80 | 4.10 | 3.45 | +0.25 | 54.6% | 197.5 | 54.6% | -0.76 | 27.75 | 26.80 | 28.70 | — |
| — | 1.80 | 3.30 | 2.55 | +0.22 | 54.3% | 200 | 54.3% | -0.78 | 30.25 | 28.60 | 31.90 | — |
| — | 1.55 | 3.40 | 2.48 | +0.20 | 54.6% | 202.5 | 54.6% | -0.80 | 31.95 | 30.80 | 33.10 | — |
| — | 1.60 | 2.75 | 2.17 | +0.18 | 55.0% | 205 | 55.0% | -0.82 | 34.40 | 33.10 | 35.70 | — |
| — | 1.55 | 2.65 | 2.10 | +0.16 | 55.3% | 207.5 | 55.3% | -0.84 | 36.60 | 35.10 | 38.10 | — |
| — | 1.40 | 2.15 | 1.77 | +0.15 | 55.5% | 210 | 55.5% | -0.86 | 38.40 | 36.50 | 40.30 | — |
| — | 0.55 | 2.10 | 1.32 | +0.13 | 55.8% | 212.5 | 55.8% | -0.87 | 41.00 | 39.50 | 42.50 | — |
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.