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 | |
| — | 32.90 | 35.60 | 34.25 | +0.98 | 101.8% | 140 | 101.8% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 28.10 | 30.50 | 29.30 | +0.97 | 100.0% | 145 | 100.0% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 26.40 | 28.90 | 27.65 | +0.96 | 99.4% | 147 | 99.4% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 25.10 | 27.90 | 26.50 | +0.95 | 99.1% | 148 | 99.1% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 24.20 | 27.00 | 25.60 | +0.94 | 98.8% | 149 | 98.8% | -0.06 | — | — | 0.55 | — |
| — | 23.70 | 25.90 | 24.80 | +0.94 | 98.5% | 150 | 98.5% | -0.06 | 0.50 | 0.45 | 0.55 | — |
| — | 21.10 | 24.30 | 22.70 | +0.91 | 97.9% | 152.5 | 97.9% | -0.09 | 0.75 | 0.55 | 0.95 | — |
| — | 19.20 | 21.70 | 20.45 | +0.89 | 97.3% | 155 | 97.3% | -0.11 | 1.02 | 0.85 | 1.20 | — |
| — | 17.20 | 19.50 | 18.35 | +0.86 | 96.8% | 157.5 | 96.8% | -0.14 | 1.43 | 1.30 | 1.55 | — |
| — | 15.00 | 17.50 | 16.25 | +0.82 | 96.4% | 160 | 96.4% | -0.18 | 1.88 | 1.75 | 2.00 | — |
| — | 13.10 | 15.80 | 14.45 | +0.78 | 96.0% | 162.5 | 96.0% | -0.22 | 2.30 | 2.05 | 2.55 | — |
| — | 12.20 | 13.90 | 13.05 | +0.73 | 95.6% | 165 | 95.6% | -0.27 | 3.15 | 3.00 | 3.30 | — |
| — | 10.10 | 11.70 | 10.90 | +0.68 | 95.3% | 167.5 | 95.3% | -0.32 | 3.90 | 3.30 | 4.50 | — |
| — | 8.30 | 10.10 | 9.20 | +0.62 | 95.1% | 170 | 95.1% | -0.38 | 4.90 | 4.50 | 5.30 | — |
| — | 6.70 | 9.50 | 8.10 | +0.57 | 94.9% | 172.5 | 94.9% | -0.43 | 6.30 | 5.80 | 6.80 | — |
| — | 6.40 | 7.70 | 7.05 | +0.51 | 94.7% | 175 | 94.7% | -0.49 | 7.55 | 7.00 | 8.10 | — |
| — | 4.80 | 6.00 | 5.40 | +0.45 | 94.6% | 177.5 | 94.6% | -0.55 | 9.00 | 8.50 | 9.50 | — |
| — | 4.40 | 5.00 | 4.70 | +0.40 | 94.6% | 180 | 94.6% | -0.60 | 10.50 | 9.70 | 11.30 | — |
| — | 3.20 | 4.20 | 3.70 | +0.34 | 94.6% | 182.5 | 94.6% | -0.66 | 12.25 | 11.30 | 13.20 | — |
| — | 2.75 | 3.50 | 3.12 | +0.29 | 94.6% | 185 | 94.6% | -0.71 | 13.55 | 13.10 | 14.00 | — |
| — | 2.15 | 2.80 | 2.48 | +0.25 | 94.7% | 187.5 | 94.7% | -0.75 | 15.75 | 15.10 | 16.40 | — |
| — | 1.85 | 2.15 | 2.00 | +0.21 | 94.9% | 190 | 94.9% | -0.79 | 18.05 | 16.30 | 19.80 | — |
| — | 1.45 | 1.90 | 1.68 | +0.17 | 95.1% | 192.5 | 95.1% | -0.83 | 19.75 | 18.50 | 21.00 | — |
| — | 1.10 | 1.55 | 1.32 | +0.14 | 95.4% | 195 | 95.4% | -0.86 | 22.10 | 20.60 | 23.60 | — |
| — | 0.25 | 1.20 | 0.72 | +0.12 | 95.7% | 197.5 | 95.7% | -0.88 | 24.45 | 23.50 | 25.40 | — |
| — | 0.60 | 1.00 | 0.80 | +0.10 | 96.1% | 200 | 96.1% | -0.91 | 26.70 | 25.70 | 27.70 | — |
| — | 0.35 | 0.95 | 0.65 | +0.08 | 96.6% | 202.5 | 96.6% | -0.92 | 29.30 | 28.00 | 30.60 | — |
| — | 0.30 | 0.55 | 0.42 | +0.06 | 97.2% | 205 | 97.2% | -0.94 | 31.35 | 29.70 | 33.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 97.9% | 207.5 | 97.9% | -0.95 | 33.65 | 32.30 | 35.00 | — |
| — | 0.25 | 0.40 | 0.33 | +0.04 | 98.7% | 210 | 98.7% | -0.96 | 36.30 | 34.80 | 37.80 | — |
| — | — | 0.50 | — | +0.03 | 99.5% | 212.5 | 99.5% | -0.97 | 38.40 | 37.20 | 39.60 | — |
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.