Spot 174.43
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.70 | 36.20 | 34.45 | +1.00 | 82.3% | 140 | 82.3% | -0.00 | — | — | 0.14 | — |
| — | 27.60 | 30.60 | 29.10 | +0.99 | 71.5% | 145 | 71.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 22.80 | 25.60 | 24.20 | +0.99 | 63.1% | 150 | 63.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 20.20 | 23.30 | 21.75 | +0.99 | 59.5% | 152.5 | 59.5% | -0.01 | — | — | 0.09 | — |
| — | 17.75 | 21.35 | 19.55 | +0.98 | 56.2% | 155 | 56.2% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.25 | 18.90 | 17.07 | +0.97 | 53.2% | 157.5 | 53.2% | -0.03 | — | — | 0.16 | — |
| — | 12.85 | 15.90 | 14.38 | +0.95 | 50.6% | 160 | 50.6% | -0.05 | 0.20 | 0.15 | 0.24 | — |
| — | 11.20 | 13.75 | 12.47 | +0.92 | 48.5% | 162.5 | 48.5% | -0.08 | 0.28 | 0.21 | 0.35 | — |
| — | 9.05 | 11.80 | 10.43 | +0.88 | 47.0% | 165 | 47.0% | -0.12 | 0.53 | 0.47 | 0.59 | — |
| — | 7.65 | 8.45 | 8.05 | +0.81 | 46.1% | 167.5 | 46.1% | -0.19 | 0.90 | 0.83 | 0.96 | — |
| — | 5.85 | 6.30 | 6.08 | +0.72 | 45.8% | 170 | 45.8% | -0.28 | 1.54 | 1.45 | 1.63 | — |
| — | 4.30 | 5.00 | 4.65 | +0.61 | 45.8% | 172.5 | 45.8% | -0.40 | 2.42 | 2.32 | 2.52 | — |
| — | 3.10 | 3.35 | 3.23 | +0.48 | 46.2% | 175 | 46.2% | -0.52 | 3.58 | 3.25 | 3.90 | — |
| — | 2.15 | 2.31 | 2.23 | +0.38 | 47.0% | 177.5 | 47.0% | -0.63 | 5.15 | 4.75 | 5.55 | — |
| — | 1.46 | 1.68 | 1.57 | +0.28 | 48.1% | 180 | 48.1% | -0.72 | 6.90 | 6.55 | 7.25 | — |
| — | 0.95 | 1.10 | 1.02 | +0.20 | 49.3% | 182.5 | 49.3% | -0.80 | 8.90 | 8.55 | 9.25 | — |
| — | 0.63 | 0.69 | 0.66 | +0.14 | 50.7% | 185 | 50.7% | -0.86 | 11.18 | 10.60 | 11.75 | — |
| — | 0.40 | 0.45 | 0.42 | +0.10 | 52.3% | 187.5 | 52.3% | -0.90 | 13.18 | 12.10 | 14.25 | — |
| — | 0.26 | 0.30 | 0.28 | +0.07 | 53.9% | 190 | 53.9% | -0.93 | 15.85 | 14.05 | 17.65 | — |
| — | 0.14 | 0.26 | 0.20 | +0.05 | 55.5% | 192.5 | 55.5% | -0.96 | 18.40 | 16.75 | 20.05 | — |
| — | 0.13 | 0.19 | 0.16 | +0.03 | 57.1% | 195 | 57.1% | -0.97 | 20.73 | 18.95 | 22.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 58.8% | 197.5 | 58.8% | -0.98 | 23.18 | 21.40 | 24.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 60.8% | 200 | 60.8% | -0.99 | 25.80 | 24.20 | 27.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 62.9% | 202.5 | 62.9% | -0.99 | 28.18 | 26.40 | 29.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 65.4% | 205 | 65.4% | -0.99 | 30.82 | 29.15 | 32.50 | — |
| — | — | 0.29 | — | +0.01 | 68.0% | 207.5 | 68.0% | -1.00 | 33.15 | 31.35 | 34.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 70.7% | 210 | 70.7% | -1.00 | 35.83 | 34.15 | 37.50 | — |
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.