Spot 175.44
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.05 | 31.90 | 30.48 | — | — | 145 | 59.9% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 24.05 | 27.40 | 25.73 | +0.98 | 53.7% | 150 | 53.7% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 19.10 | 22.70 | 20.90 | +0.97 | 48.4% | 155 | 48.4% | -0.03 | 0.20 | 0.09 | 0.30 | — |
| — | 16.65 | 20.25 | 18.45 | +0.96 | 46.1% | 157.5 | 46.1% | -0.04 | 0.14 | 0.07 | 0.22 | — |
| — | 15.20 | 16.50 | 15.85 | +0.94 | 44.1% | 160 | 44.1% | -0.06 | 0.26 | 0.19 | 0.33 | — |
| — | 12.30 | 14.65 | 13.47 | +0.91 | 42.4% | 162.5 | 42.4% | -0.09 | 0.41 | 0.38 | 0.45 | — |
| — | 10.15 | 13.05 | 11.60 | +0.87 | 41.2% | 165 | 41.2% | -0.13 | 0.66 | 0.60 | 0.72 | — |
| — | 7.60 | 10.40 | 9.00 | +0.81 | 40.5% | 167.5 | 40.5% | -0.19 | 1.05 | 1.01 | 1.10 | — |
| — | 6.85 | 8.05 | 7.45 | +0.73 | 40.0% | 170 | 40.0% | -0.27 | 1.80 | 1.64 | 1.97 | — |
| — | 5.35 | 5.80 | 5.58 | +0.64 | 39.9% | 172.5 | 39.9% | -0.37 | 2.58 | 2.44 | 2.71 | — |
| — | 4.15 | 4.30 | 4.22 | +0.53 | 40.0% | 175 | 40.0% | -0.47 | 3.65 | 3.50 | 3.80 | — |
| — | 3.00 | 3.25 | 3.12 | +0.43 | 40.4% | 177.5 | 40.4% | -0.57 | 5.20 | 4.85 | 5.55 | — |
| — | 2.14 | 2.25 | 2.19 | +0.34 | 41.0% | 180 | 41.0% | -0.66 | 6.58 | 6.25 | 6.90 | — |
| — | 1.49 | 1.69 | 1.59 | +0.26 | 41.6% | 182.5 | 41.6% | -0.74 | 8.82 | 7.90 | 9.75 | — |
| — | 1.03 | 1.13 | 1.08 | +0.19 | 42.4% | 185 | 42.4% | -0.81 | 10.38 | 9.05 | 11.70 | — |
| — | 0.70 | 0.82 | 0.76 | +0.14 | 43.3% | 187.5 | 43.3% | -0.86 | 12.50 | 10.70 | 14.30 | — |
| — | 0.49 | 0.57 | 0.53 | +0.10 | 44.4% | 190 | 44.4% | -0.90 | 15.10 | 13.65 | 16.55 | — |
| — | 0.31 | 0.45 | 0.38 | +0.08 | 45.7% | 192.5 | 45.7% | -0.93 | 17.18 | 15.35 | 19.00 | — |
| — | 0.25 | 0.29 | 0.27 | +0.06 | 47.2% | 195 | 47.2% | -0.95 | 19.80 | 18.45 | 21.15 | — |
| — | 0.15 | 0.26 | 0.20 | +0.04 | 48.7% | 197.5 | 48.7% | -0.96 | 21.98 | 20.20 | 23.75 | — |
| — | 0.11 | 0.18 | 0.14 | +0.03 | 50.3% | 200 | 50.3% | -0.97 | 24.43 | 22.65 | 26.20 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 52.0% | 202.5 | 52.0% | -0.98 | 27.18 | 25.90 | 28.45 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 53.7% | 205 | 53.7% | -0.99 | 29.80 | 28.35 | 31.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 55.5% | 207.5 | 55.5% | -0.99 | 31.93 | 30.10 | 33.75 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 57.3% | 210 | 57.3% | -0.99 | 34.62 | 33.15 | 36.10 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 59.1% | 212.5 | 59.1% | -1.00 | 36.85 | 35.10 | 38.60 | — |
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.