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 | |
| — | 33.05 | 35.80 | 34.42 | +0.99 | 52.2% | 141 | 52.2% | -0.01 | — | — | 2.17 | — |
| — | 31.55 | 34.80 | 33.17 | +0.99 | 51.8% | 142 | 51.8% | -0.01 | — | — | 2.18 | — |
| — | 30.75 | 33.85 | 32.30 | +0.99 | 51.4% | 143 | 51.4% | -0.01 | — | — | 2.19 | — |
| — | 29.75 | 32.85 | 31.30 | +0.99 | 51.1% | 144 | 51.1% | -0.01 | — | — | 2.20 | — |
| — | 28.65 | 32.35 | 30.50 | +0.99 | 50.8% | 145 | 50.8% | -0.01 | — | — | 0.40 | — |
| — | 28.10 | 31.40 | 29.75 | +0.98 | 50.4% | 146 | 50.4% | -0.02 | — | — | 2.22 | — |
| — | 27.15 | 30.40 | 28.77 | +0.98 | 50.1% | 147 | 50.1% | -0.02 | — | — | 0.53 | — |
| — | 26.15 | 29.40 | 27.77 | +0.98 | 49.8% | 148 | 49.8% | -0.02 | — | — | 0.79 | — |
| — | 25.20 | 28.45 | 26.82 | +0.97 | 49.5% | 149 | 49.5% | -0.03 | — | — | 0.78 | — |
| — | 24.20 | 26.95 | 25.57 | +0.97 | 49.2% | 150 | 49.2% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 21.80 | 25.05 | 23.43 | +0.96 | 48.4% | 152.5 | 48.4% | -0.04 | 0.34 | 0.01 | 0.68 | — |
| — | 18.70 | 22.15 | 20.43 | +0.94 | 47.8% | 155 | 47.8% | -0.06 | 0.42 | 0.26 | 0.59 | — |
| — | 16.80 | 19.80 | 18.30 | +0.91 | 47.2% | 157.5 | 47.2% | -0.09 | 0.47 | 0.26 | 0.69 | — |
| — | 14.55 | 17.85 | 16.20 | +0.88 | 46.6% | 160 | 46.6% | -0.12 | 0.83 | 0.65 | 1.01 | — |
| — | 12.80 | 15.40 | 14.10 | +0.84 | 46.2% | 162.5 | 46.2% | -0.16 | 1.11 | 0.86 | 1.36 | — |
| — | 11.30 | 13.00 | 12.15 | +0.79 | 45.8% | 165 | 45.8% | -0.21 | 1.67 | 1.46 | 1.88 | — |
| — | 9.45 | 10.50 | 9.97 | +0.74 | 45.4% | 167.5 | 45.4% | -0.27 | 2.29 | 2.01 | 2.58 | — |
| — | 7.80 | 9.30 | 8.55 | +0.67 | 45.2% | 170 | 45.2% | -0.33 | 3.10 | 2.80 | 3.40 | — |
| — | 6.35 | 7.30 | 6.83 | +0.60 | 45.0% | 172.5 | 45.0% | -0.40 | 4.00 | 3.35 | 4.65 | — |
| — | 5.00 | 6.05 | 5.53 | +0.53 | 44.9% | 175 | 44.9% | -0.47 | 5.15 | 4.45 | 5.85 | — |
| — | 4.15 | 4.80 | 4.47 | +0.46 | 44.9% | 177.5 | 44.9% | -0.55 | 6.50 | 5.80 | 7.20 | — |
| — | 2.94 | 4.00 | 3.47 | +0.39 | 44.9% | 180 | 44.9% | -0.62 | 8.03 | 7.25 | 8.80 | — |
| — | 2.29 | 2.87 | 2.58 | +0.32 | 45.1% | 182.5 | 45.1% | -0.68 | 9.80 | 9.00 | 10.60 | — |
| — | 2.00 | 2.20 | 2.10 | +0.26 | 45.3% | 185 | 45.3% | -0.74 | 11.95 | 11.35 | 12.55 | — |
| — | 1.35 | 1.98 | 1.67 | +0.21 | 45.6% | 187.5 | 45.6% | -0.79 | 13.62 | 12.65 | 14.60 | — |
| — | 0.91 | 1.61 | 1.26 | +0.17 | 46.0% | 190 | 46.0% | -0.84 | 16.35 | 15.50 | 17.20 | — |
| — | 0.70 | 1.30 | 1.00 | +0.13 | 46.4% | 192.5 | 46.4% | -0.87 | 18.48 | 16.85 | 20.10 | — |
| — | 0.27 | 1.12 | 0.69 | +0.10 | 47.0% | 195 | 47.0% | -0.90 | 20.45 | 19.15 | 21.75 | — |
| — | 0.14 | 0.92 | 0.53 | +0.08 | 47.6% | 197.5 | 47.6% | -0.93 | 23.05 | 21.45 | 24.65 | — |
| — | 0.19 | 0.77 | 0.48 | +0.06 | 48.3% | 200 | 48.3% | -0.94 | 25.07 | 23.70 | 26.45 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 49.1% | 202.5 | 49.1% | -0.96 | 27.48 | 26.10 | 28.85 | — |
| — | — | 2.24 | — | +0.04 | 49.9% | 205 | 49.9% | -0.97 | 29.65 | 28.00 | 31.30 | — |
| — | — | 2.22 | — | +0.03 | 50.8% | 207.5 | 50.8% | -0.98 | 32.70 | 31.00 | 34.40 | — |
| — | — | 2.19 | — | +0.02 | 51.9% | 210 | 51.9% | -0.98 | 34.62 | 33.00 | 36.25 | — |
| — | — | 2.17 | — | +0.02 | 54.1% | 215 | 54.1% | -0.99 | 40.20 | 38.55 | 41.85 | — |
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.