Spot 174.02
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.60 | 36.45 | 33.02 | +1.00 | 150.5% | 140 | 150.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 28.75 | 29.65 | 29.20 | +0.99 | 141.5% | 145 | 141.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.95 | 29.15 | 26.55 | +0.99 | 138.6% | 146 | 138.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 23.20 | 28.65 | 25.93 | — | — | 147 | 135.5% | -0.01 | — | — | 0.15 | — |
| — | 21.95 | 27.95 | 24.95 | — | — | 148 | 132.1% | -0.01 | — | — | 0.18 | — |
| — | 24.40 | 26.05 | 25.23 | +0.99 | 128.5% | 149 | 128.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 23.50 | 24.95 | 24.23 | — | — | 150 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 18.70 | 22.50 | 20.60 | +0.99 | 114.2% | 152.5 | 114.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 18.80 | 20.00 | 19.40 | +0.99 | 103.2% | 155 | 103.2% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 12.50 | 17.45 | 14.97 | +0.98 | 92.8% | 157.5 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 13.80 | 14.35 | 14.07 | — | — | 160 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 10.35 | 12.30 | 11.32 | +0.96 | 77.8% | 162.5 | 77.8% | -0.04 | 0.14 | 0.10 | 0.18 | — |
| — | 9.05 | 9.50 | 9.28 | — | — | 165 | — | — | 0.24 | 0.23 | 0.26 | — |
| — | 6.65 | 7.30 | 6.97 | — | — | 167.5 | 71.2% | -0.15 | 0.52 | 0.49 | 0.54 | — |
| — | 4.85 | 5.20 | 5.03 | — | — | 170 | 70.2% | -0.26 | 1.00 | 0.94 | 1.06 | — |
| — | 3.20 | 3.50 | 3.35 | +0.60 | 70.4% | 172.5 | — | — | 1.84 | 1.79 | 1.90 | — |
| — | 2.10 | 2.19 | 2.15 | — | — | 175 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 1.27 | 1.36 | 1.31 | — | — | 177.5 | — | — | 4.80 | 4.55 | 5.05 | — |
| — | 0.75 | 0.83 | 0.79 | +0.20 | 75.6% | 180 | — | — | 6.78 | 6.45 | 7.10 | — |
| — | 0.46 | 0.50 | 0.48 | — | — | 182.5 | — | — | 9.00 | 8.50 | 9.50 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 185 | — | — | 11.88 | 10.85 | 12.90 | — |
| — | 0.14 | 0.20 | 0.17 | +0.05 | 84.2% | 187.5 | — | — | 13.57 | 13.25 | 13.90 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 190 | 87.8% | -0.97 | 16.10 | 15.20 | 17.00 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 192.5 | 93.2% | -0.98 | 20.27 | 17.60 | 22.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 100.0% | 195 | 100.0% | -0.99 | 22.77 | 20.10 | 25.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 107.2% | 197.5 | 107.2% | -0.99 | 25.05 | 22.45 | 27.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 114.6% | 200 | 114.6% | -0.99 | 26.07 | 25.20 | 26.95 | — |
| — | — | 0.04 | — | +0.01 | 122.0% | 202.5 | 122.0% | -0.99 | 28.48 | 28.05 | 28.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 128.8% | 205 | 128.8% | -0.99 | 32.55 | 29.65 | 35.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 134.5% | 207.5 | 134.5% | -0.99 | 34.27 | 31.50 | 37.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 139.1% | 210 | 139.1% | -1.00 | 36.45 | 33.85 | 39.05 | — |
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.