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 | |
| — | 29.55 | 32.10 | 30.82 | +0.98 | 48.4% | 145 | 48.4% | -0.02 | 0.17 | 0.10 | 0.24 | — |
| — | 28.30 | 31.85 | 30.07 | +0.98 | 47.8% | 146 | 47.8% | -0.02 | — | — | 0.31 | — |
| — | 27.55 | 30.85 | 29.20 | +0.98 | 47.3% | 147 | 47.3% | -0.02 | — | — | 0.98 | — |
| — | 26.60 | 29.90 | 28.25 | +0.97 | 46.7% | 148 | 46.7% | -0.03 | — | — | 0.52 | — |
| — | 25.60 | 28.90 | 27.25 | +0.97 | 46.2% | 149 | 46.2% | -0.03 | — | — | 0.53 | — |
| — | 24.30 | 27.95 | 26.12 | +0.97 | 45.7% | 150 | 45.7% | -0.03 | 0.20 | 0.15 | 0.26 | — |
| — | 21.80 | 25.50 | 23.65 | +0.95 | 44.6% | 152.5 | 44.6% | -0.05 | 0.23 | 0.10 | 0.36 | — |
| — | 19.50 | 23.15 | 21.32 | +0.94 | 43.6% | 155 | 43.6% | -0.06 | 0.39 | 0.32 | 0.45 | — |
| — | 17.25 | 20.80 | 19.02 | +0.91 | 42.7% | 157.5 | 42.7% | -0.09 | 0.47 | 0.27 | 0.66 | — |
| — | 14.95 | 17.55 | 16.25 | +0.88 | 42.0% | 160 | 42.0% | -0.12 | 0.81 | 0.74 | 0.88 | — |
| — | 13.10 | 15.70 | 14.40 | +0.84 | 41.5% | 162.5 | 41.5% | -0.16 | 1.19 | 1.05 | 1.33 | — |
| — | 11.10 | 14.10 | 12.60 | +0.80 | 41.1% | 165 | 41.1% | -0.21 | 1.64 | 1.48 | 1.80 | — |
| — | 9.75 | 11.90 | 10.82 | +0.74 | 40.8% | 167.5 | 40.8% | -0.26 | 2.30 | 2.18 | 2.42 | — |
| — | 8.05 | 9.40 | 8.72 | +0.68 | 40.7% | 170 | 40.7% | -0.33 | 3.07 | 2.89 | 3.25 | — |
| — | 6.60 | 8.00 | 7.30 | +0.61 | 40.6% | 172.5 | 40.6% | -0.39 | 4.05 | 3.65 | 4.45 | — |
| — | 5.85 | 6.25 | 6.05 | +0.54 | 40.7% | 175 | 40.7% | -0.46 | 5.08 | 4.80 | 5.35 | — |
| — | 4.25 | 4.95 | 4.60 | +0.47 | 40.9% | 177.5 | 40.9% | -0.53 | 6.62 | 6.00 | 7.25 | — |
| — | 3.80 | 4.00 | 3.90 | +0.40 | 41.1% | 180 | 41.1% | -0.61 | 8.18 | 7.55 | 8.80 | — |
| — | 2.84 | 3.15 | 3.00 | +0.33 | 41.5% | 182.5 | 41.5% | -0.67 | 9.88 | 9.25 | 10.50 | — |
| — | 2.35 | 2.50 | 2.42 | +0.28 | 41.9% | 185 | 41.9% | -0.73 | 11.60 | 10.40 | 12.80 | — |
| — | 1.66 | 2.00 | 1.83 | — | — | 187.5 | 42.4% | -0.78 | 13.80 | 12.65 | 14.95 | — |
| — | 1.33 | 1.62 | 1.48 | +0.19 | 42.9% | 190 | 42.9% | -0.82 | 15.57 | 13.70 | 17.45 | — |
| — | 0.96 | 1.33 | 1.15 | +0.15 | 43.5% | 192.5 | 43.5% | -0.85 | 17.82 | 15.95 | 19.70 | — |
| — | 0.72 | 1.07 | 0.90 | +0.12 | 44.2% | 195 | 44.2% | -0.88 | 20.43 | 19.00 | 21.85 | — |
| — | 0.56 | 0.86 | 0.71 | +0.10 | 44.9% | 197.5 | 44.9% | -0.91 | 22.38 | 20.55 | 24.20 | — |
| — | 0.47 | 0.68 | 0.57 | +0.08 | 45.6% | 200 | 45.6% | -0.93 | 24.70 | 22.85 | 26.55 | — |
| — | 0.21 | 0.67 | 0.44 | +0.06 | 46.4% | 202.5 | 46.4% | -0.95 | 27.15 | 25.35 | 28.95 | — |
| — | 0.34 | 0.75 | 0.55 | +0.05 | 47.1% | 205 | 47.1% | -0.96 | 29.82 | 28.65 | 31.00 | — |
| — | 0.08 | 0.45 | 0.27 | +0.04 | 47.9% | 207.5 | 47.9% | -0.97 | 32.20 | 30.90 | 33.50 | — |
| — | 0.16 | 0.37 | 0.27 | +0.03 | 48.7% | 210 | 48.7% | -0.98 | 34.30 | 32.65 | 35.95 | — |
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.