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 | |
| — | 31.15 | 37.65 | 34.40 | +0.98 | 74.0% | 139 | 74.0% | -0.02 | — | — | 0.21 | — |
| — | 29.85 | 36.65 | 33.25 | +0.98 | 72.9% | 140 | 72.9% | -0.02 | 0.24 | 0.11 | 0.38 | — |
| — | 29.45 | 35.75 | 32.60 | +0.98 | 71.9% | 141 | 71.9% | -0.02 | — | — | 0.35 | — |
| — | 28.20 | 34.80 | 31.50 | +0.98 | 70.8% | 142 | 70.8% | -0.02 | — | — | 0.34 | — |
| — | 27.20 | 33.75 | 30.48 | +0.98 | 69.9% | 143 | 69.9% | -0.02 | — | — | 0.49 | — |
| — | 26.50 | 32.90 | 29.70 | +0.97 | 68.9% | 144 | 68.9% | -0.03 | 0.27 | 0.03 | 0.51 | — |
| — | 27.05 | 31.95 | 29.50 | +0.97 | 68.0% | 145 | 68.0% | -0.03 | 0.22 | 0.20 | 0.24 | — |
| — | 24.60 | 31.00 | 27.80 | +0.97 | 67.2% | 146 | 67.2% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 23.30 | 28.75 | 26.02 | +0.96 | 66.4% | 147 | 66.4% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 25.25 | 29.25 | 27.25 | +0.96 | 65.6% | 148 | 65.6% | -0.04 | — | — | 0.77 | — |
| — | 21.70 | 28.30 | 25.00 | +0.95 | 64.9% | 149 | 64.9% | -0.05 | — | — | 0.84 | — |
| — | 24.05 | 25.20 | 24.62 | +0.95 | 64.3% | 150 | 64.3% | -0.05 | 0.37 | 0.35 | 0.39 | — |
| — | 18.75 | 23.95 | 21.35 | +0.93 | 62.9% | 152.5 | 62.9% | -0.07 | 0.54 | 0.48 | 0.60 | — |
| — | 18.80 | 20.50 | 19.65 | +0.91 | 61.8% | 155 | 61.8% | -0.09 | 0.72 | 0.68 | 0.77 | — |
| — | 16.85 | 18.25 | 17.55 | — | — | 157.5 | 60.9% | -0.12 | 0.93 | 0.78 | 1.07 | — |
| — | 15.40 | 16.40 | 15.90 | +0.84 | 60.3% | 160 | 60.3% | -0.16 | 1.37 | 1.30 | 1.44 | — |
| — | 12.80 | 14.05 | 13.43 | +0.80 | 59.9% | 162.5 | 59.9% | -0.20 | 1.86 | 1.78 | 1.94 | — |
| — | 11.40 | 11.90 | 11.65 | +0.74 | 59.6% | 165 | 59.6% | -0.26 | 2.47 | 2.38 | 2.56 | — |
| — | 9.75 | 10.20 | 9.97 | +0.69 | 59.5% | 167.5 | 59.5% | -0.31 | 3.27 | 3.10 | 3.45 | — |
| — | 8.15 | 8.50 | 8.32 | +0.62 | 59.4% | 170 | 59.4% | -0.38 | 4.22 | 4.05 | 4.40 | — |
| — | 6.80 | 7.25 | 7.03 | +0.56 | 59.5% | 172.5 | 59.5% | -0.44 | 5.33 | 5.15 | 5.50 | — |
| — | 5.65 | 5.95 | 5.80 | +0.50 | 59.7% | 175 | 59.7% | -0.51 | 6.60 | 6.45 | 6.75 | — |
| — | 4.65 | 4.85 | 4.75 | +0.43 | 60.0% | 177.5 | 60.0% | -0.57 | 8.07 | 7.80 | 8.35 | — |
| — | 3.75 | 3.95 | 3.85 | +0.37 | 60.3% | 180 | 60.3% | -0.63 | 9.70 | 9.40 | 10.00 | — |
| — | 2.99 | 3.25 | 3.12 | +0.32 | 60.8% | 182.5 | 60.8% | -0.68 | 11.40 | 11.10 | 11.70 | — |
| — | 2.43 | 2.59 | 2.51 | +0.27 | 61.3% | 185 | 61.3% | -0.73 | 13.45 | 12.65 | 14.25 | — |
| — | 1.67 | 2.08 | 1.88 | +0.22 | 61.9% | 187.5 | 61.9% | -0.78 | 15.35 | 14.40 | 16.30 | — |
| — | 1.54 | 1.88 | 1.71 | +0.19 | 62.6% | 190 | 62.6% | -0.82 | 17.88 | 16.75 | 19.00 | — |
| — | 1.21 | 1.35 | 1.28 | +0.15 | 63.4% | 192.5 | 63.4% | -0.85 | 20.55 | 17.35 | 23.75 | — |
| — | 1.00 | 1.20 | 1.10 | +0.13 | 64.2% | 195 | 64.2% | -0.88 | 23.02 | 20.05 | 26.00 | — |
| — | 0.76 | 1.17 | 0.96 | +0.10 | 65.2% | 197.5 | 65.2% | -0.90 | 25.15 | 22.00 | 28.30 | — |
| — | 0.65 | 0.72 | 0.69 | +0.09 | 66.2% | 200 | 66.2% | -0.92 | 27.82 | 25.00 | 30.65 | — |
| — | 0.26 | 0.61 | 0.43 | +0.07 | 67.2% | 202.5 | 67.2% | -0.93 | 30.10 | 27.20 | 33.00 | — |
| — | 0.41 | 0.50 | 0.46 | +0.06 | 68.3% | 205 | 68.3% | -0.95 | 32.45 | 29.15 | 35.75 | — |
| — | 0.29 | 0.65 | 0.47 | +0.05 | 69.5% | 207.5 | 69.5% | -0.96 | 35.12 | 32.40 | 37.85 | — |
| — | 0.12 | 0.40 | 0.26 | +0.04 | 70.7% | 210 | 70.7% | -0.96 | 36.98 | 34.15 | 39.80 | — |
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.