Spot 175.29
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 16.60 | 12.50 | +0.69 | 37.2% | 167.8 | 37.2% | -0.31 | 4.67 | 1.55 | 7.80 | — |
| — | 8.30 | 15.40 | 11.85 | +0.68 | 37.2% | 168 | 37.2% | -0.32 | 5.45 | 2.90 | 8.00 | — |
| — | 8.10 | 15.60 | 11.85 | +0.68 | 37.2% | 168.2 | 37.2% | -0.32 | 4.10 | 1.80 | 6.40 | — |
| — | 8.00 | 15.30 | 11.65 | +0.68 | 37.1% | 168.4 | 37.1% | -0.33 | 3.35 | 2.00 | 4.70 | — |
| — | 7.90 | 15.80 | 11.85 | +0.67 | 37.1% | 168.6 | 37.1% | -0.33 | 4.47 | 0.55 | 8.40 | — |
| — | 7.70 | 16.00 | 11.85 | +0.67 | 37.1% | 168.8 | 37.1% | -0.33 | 5.20 | 2.00 | 8.40 | — |
| — | 10.80 | 15.80 | 13.30 | +0.67 | 37.0% | 169 | 37.0% | -0.34 | 4.50 | 0.40 | 8.60 | — |
| — | 10.20 | 13.20 | 11.70 | +0.66 | 37.0% | 169.2 | 37.0% | -0.34 | 5.40 | 2.00 | 8.80 | — |
| — | 7.40 | 15.30 | 11.35 | +0.66 | 37.0% | 169.4 | 37.0% | -0.34 | 4.65 | 2.00 | 7.30 | — |
| — | 10.30 | 13.20 | 11.75 | +0.65 | 37.0% | 169.6 | 37.0% | -0.35 | 4.50 | 2.10 | 6.90 | — |
| — | 9.60 | 14.70 | 12.15 | +0.65 | 36.9% | 169.8 | 36.9% | -0.35 | 4.88 | 2.55 | 7.20 | — |
| — | 7.00 | 13.30 | 10.15 | +0.65 | 36.9% | 170 | 36.9% | -0.36 | 5.30 | 4.20 | 6.40 | — |
| — | 10.10 | 13.50 | 11.80 | +0.64 | 36.9% | 170.2 | 36.9% | -0.36 | 5.05 | 4.60 | 5.50 | — |
| — | 9.60 | 13.80 | 11.70 | +0.64 | 36.8% | 170.4 | 36.8% | -0.36 | 5.15 | 4.60 | 5.70 | — |
| — | 6.60 | 14.00 | 10.30 | +0.63 | 36.8% | 170.6 | — | — | 4.83 | 2.75 | 6.90 | — |
| — | 8.00 | 14.20 | 11.10 | +0.63 | 36.8% | 170.8 | — | — | 7.10 | 4.80 | 9.40 | — |
| — | 7.20 | 13.60 | 10.40 | — | — | 171 | — | — | 5.30 | 4.90 | 5.70 | — |
| — | 7.10 | 13.60 | 10.35 | — | — | 171.2 | — | — | 5.40 | 4.90 | 5.90 | — |
| — | 7.70 | 13.50 | 10.60 | +0.62 | 36.7% | 171.4 | 36.7% | -0.38 | 5.30 | 4.60 | 6.00 | — |
| — | 7.10 | 13.50 | 10.30 | +0.61 | 36.7% | 171.6 | 36.7% | -0.39 | 5.60 | 5.00 | 6.20 | — |
| — | 5.90 | 13.80 | 9.85 | +0.61 | 36.7% | 171.8 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | 7.30 | 12.60 | 9.95 | +0.61 | 36.6% | 172 | — | — | 5.90 | 5.00 | 6.80 | — |
| — | 7.70 | 8.90 | 8.30 | — | — | 175 | — | — | 6.55 | 4.80 | 8.30 | — |
| — | 3.30 | 11.80 | 7.55 | — | — | 176 | 36.2% | -0.48 | 7.35 | 6.80 | 7.90 | — |
| — | 4.20 | 7.30 | 5.75 | +0.44 | 35.9% | 180 | 35.9% | -0.57 | 10.45 | 9.00 | 11.90 | — |
| — | 2.10 | 6.50 | 4.30 | +0.36 | 35.6% | 184 | 35.6% | -0.65 | 13.85 | 11.40 | 16.30 | — |
| — | 2.75 | 4.30 | 3.52 | +0.34 | 35.6% | 185 | 35.6% | -0.67 | 12.90 | 12.40 | 13.40 | — |
| — | 2.00 | 4.90 | 3.45 | +0.28 | 35.5% | 188 | 35.5% | -0.73 | 15.60 | 13.70 | 17.50 | — |
| — | 1.40 | 4.00 | 2.70 | +0.25 | 35.4% | 190 | 35.4% | -0.76 | 16.60 | 15.40 | 17.80 | — |
| — | 1.60 | 3.50 | 2.55 | +0.22 | 35.4% | 192 | 35.4% | -0.79 | 17.95 | 16.70 | 19.20 | — |
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.