Spot 175.22
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.90 | 35.65 | 34.27 | — | — | 141 | 63.5% | -0.00 | — | — | 2.13 | — |
| — | 31.25 | 35.20 | 33.23 | — | — | 142 | 63.1% | -0.00 | — | — | 2.13 | — |
| — | 30.90 | 33.65 | 32.27 | +1.00 | 62.6% | 143 | 62.6% | -0.00 | — | — | 2.13 | — |
| — | 29.90 | 33.20 | 31.55 | +1.00 | 62.2% | 144 | 62.2% | -0.00 | — | — | 2.13 | — |
| — | 28.55 | 32.20 | 30.38 | +1.00 | 61.7% | 145 | 61.7% | -0.00 | — | — | 0.04 | — |
| — | 27.60 | 30.65 | 29.12 | +1.00 | 61.3% | 146 | 61.3% | -0.00 | — | — | 2.13 | — |
| — | 26.50 | 29.65 | 28.07 | +1.00 | 60.8% | 147 | 60.8% | -0.00 | — | — | 2.14 | — |
| — | 25.50 | 28.65 | 27.07 | +1.00 | 60.3% | 148 | 60.3% | -0.00 | — | — | 2.14 | — |
| — | 24.60 | 27.65 | 26.12 | +1.00 | 59.9% | 149 | 59.9% | -0.00 | — | — | 0.30 | — |
| — | 23.95 | 26.65 | 25.30 | — | — | 150 | — | — | — | — | 0.13 | — |
| — | 21.45 | 24.15 | 22.80 | — | — | 152.5 | — | — | — | — | 0.14 | — |
| — | 18.65 | 21.70 | 20.18 | — | — | 155 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 16.55 | 19.80 | 18.18 | — | — | 157.5 | — | — | 0.17 | 0.03 | 0.30 | — |
| — | 14.20 | 16.10 | 15.15 | — | — | 160 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 11.90 | 14.40 | 13.15 | +0.92 | 52.7% | 162.5 | 52.7% | -0.08 | 0.30 | 0.23 | 0.38 | — |
| — | 9.60 | 11.75 | 10.68 | +0.88 | 51.4% | 165 | — | — | 0.51 | 0.27 | 0.75 | — |
| — | 7.35 | 10.00 | 8.68 | +0.82 | 50.3% | 167.5 | 50.3% | -0.18 | 0.90 | 0.57 | 1.23 | — |
| — | 6.20 | 7.00 | 6.60 | +0.73 | 49.5% | 170 | 49.5% | -0.27 | 1.49 | 1.24 | 1.74 | — |
| — | 4.60 | 5.70 | 5.15 | +0.64 | 49.1% | 172.5 | 49.1% | -0.37 | 2.27 | 1.85 | 2.70 | — |
| — | 3.25 | 4.20 | 3.73 | +0.53 | 48.9% | 175 | 48.9% | -0.47 | 3.50 | 3.15 | 3.85 | — |
| — | 2.45 | 2.85 | 2.65 | +0.42 | 49.0% | 177.5 | 49.0% | -0.58 | 4.75 | 4.20 | 5.30 | — |
| — | 1.38 | 1.98 | 1.68 | +0.32 | 49.3% | 180 | 49.3% | -0.69 | 6.42 | 5.75 | 7.10 | — |
| — | 0.83 | 1.28 | 1.05 | +0.23 | 49.7% | 182.5 | 49.7% | -0.77 | 8.32 | 7.55 | 9.10 | — |
| — | 0.42 | 0.78 | 0.60 | +0.16 | 50.2% | 185 | 50.2% | -0.84 | 10.47 | 9.15 | 11.80 | — |
| — | 0.19 | 0.63 | 0.41 | +0.11 | 50.8% | 187.5 | 50.8% | -0.89 | 12.72 | 11.40 | 14.05 | — |
| — | 0.12 | 0.35 | 0.23 | +0.07 | 51.4% | 190 | 51.4% | -0.93 | 15.03 | 13.75 | 16.30 | — |
| — | 0.01 | 0.78 | 0.40 | +0.05 | 52.0% | 192.5 | 52.0% | -0.96 | 17.45 | 16.10 | 18.80 | — |
| — | 0.02 | 0.57 | 0.29 | +0.03 | 52.7% | 195 | 52.7% | -0.98 | 19.90 | 18.55 | 21.25 | — |
| — | — | 0.67 | — | +0.02 | 53.5% | 197.5 | 53.5% | -0.99 | 22.27 | 20.85 | 23.70 | — |
| — | — | 0.09 | — | +0.01 | 54.4% | 200 | 54.4% | -0.99 | 24.55 | 22.90 | 26.20 | — |
| — | — | 2.15 | — | +0.01 | 55.5% | 202.5 | 55.5% | -1.00 | 27.68 | 26.00 | 29.35 | — |
| — | — | 2.14 | — | +0.00 | 56.6% | 205 | 56.6% | -1.00 | 29.88 | 27.90 | 31.85 | — |
| — | — | 2.13 | — | +0.00 | 59.3% | 210 | 59.3% | -1.00 | 34.73 | 33.30 | 36.15 | — |
| — | — | 2.13 | — | +0.00 | 62.5% | 215 | 62.5% | -1.00 | 39.80 | 38.45 | 41.15 | — |
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.