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 | |
| — | 32.80 | 36.15 | 34.48 | +0.99 | 50.8% | 140 | 50.8% | -0.01 | — | — | 0.10 | — |
| — | 28.45 | 31.20 | 29.82 | +0.99 | 48.1% | 145 | 48.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 26.85 | 30.50 | 28.68 | +0.99 | 47.6% | 146 | 47.6% | -0.01 | — | — | 0.12 | — |
| — | 25.90 | 29.50 | 27.70 | +0.98 | 47.2% | 147 | 47.2% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 24.90 | 28.45 | 26.68 | +0.98 | 46.7% | 148 | 46.7% | -0.02 | — | — | 0.15 | — |
| — | 23.95 | 27.50 | 25.73 | +0.98 | 46.2% | 149 | 46.2% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 22.95 | 26.55 | 24.75 | +0.97 | 45.8% | 150 | 45.8% | -0.03 | 0.12 | 0.04 | 0.20 | — |
| — | 20.50 | 24.10 | 22.30 | +0.96 | 44.8% | 152.5 | 44.8% | -0.04 | 0.17 | 0.06 | 0.29 | — |
| — | 18.90 | 21.85 | 20.38 | +0.95 | 43.9% | 155 | 43.9% | -0.05 | 0.24 | 0.12 | 0.36 | — |
| — | 15.95 | 19.05 | 17.50 | +0.92 | 43.2% | 157.5 | 43.2% | -0.08 | 0.42 | 0.35 | 0.50 | — |
| — | 13.45 | 17.00 | 15.22 | +0.89 | 42.5% | 160 | 42.5% | -0.11 | 0.67 | 0.60 | 0.73 | — |
| — | 11.30 | 14.60 | 12.95 | +0.85 | 42.0% | 162.5 | 42.0% | -0.15 | 0.96 | 0.86 | 1.07 | — |
| — | 9.45 | 12.50 | 10.97 | +0.79 | 41.7% | 165 | 41.7% | -0.21 | 1.43 | 1.32 | 1.54 | — |
| — | 8.30 | 10.20 | 9.25 | +0.73 | 41.5% | 167.5 | 41.5% | -0.27 | 2.04 | 1.92 | 2.16 | — |
| — | 7.20 | 8.05 | 7.62 | +0.66 | 41.4% | 170 | 41.4% | -0.34 | 2.90 | 2.70 | 3.10 | — |
| — | 5.75 | 6.60 | 6.17 | +0.58 | 41.4% | 172.5 | 41.4% | -0.42 | 3.46 | 2.78 | 4.15 | — |
| — | 4.60 | 5.05 | 4.83 | +0.50 | 41.6% | 175 | 41.6% | -0.50 | 5.12 | 4.90 | 5.35 | — |
| — | 3.50 | 4.05 | 3.77 | +0.43 | 41.8% | 177.5 | 41.8% | -0.58 | 6.55 | 6.20 | 6.90 | — |
| — | 2.85 | 3.10 | 2.98 | +0.35 | 42.2% | 180 | 42.2% | -0.65 | 8.60 | 7.75 | 9.45 | — |
| — | 2.17 | 2.40 | 2.29 | +0.29 | 42.7% | 182.5 | 42.7% | -0.71 | 10.45 | 9.60 | 11.30 | — |
| — | 1.70 | 1.82 | 1.76 | +0.23 | 43.3% | 185 | 43.3% | -0.77 | 12.40 | 11.55 | 13.25 | — |
| — | 0.87 | 1.76 | 1.31 | +0.19 | 43.9% | 187.5 | 43.9% | -0.82 | 14.10 | 12.85 | 15.35 | — |
| — | 0.94 | 1.07 | 1.00 | +0.15 | 44.7% | 190 | 44.7% | -0.86 | 16.55 | 14.85 | 18.25 | — |
| — | 0.57 | 0.97 | 0.77 | +0.12 | 45.5% | 192.5 | 45.5% | -0.89 | 18.77 | 17.75 | 19.80 | — |
| — | 0.52 | 0.68 | 0.60 | +0.09 | 46.4% | 195 | 46.4% | -0.92 | 21.38 | 19.95 | 22.80 | — |
| — | 0.39 | 0.54 | 0.47 | +0.07 | 47.3% | 197.5 | 47.3% | -0.93 | 23.15 | 21.90 | 24.40 | — |
| — | 0.30 | 0.56 | 0.43 | +0.06 | 48.3% | 200 | 48.3% | -0.95 | 25.95 | 24.30 | 27.60 | — |
| — | 0.18 | 0.52 | 0.35 | +0.05 | 49.3% | 202.5 | 49.3% | -0.96 | 28.00 | 26.75 | 29.25 | — |
| — | 0.18 | 0.29 | 0.23 | +0.04 | 50.3% | 205 | 50.3% | -0.97 | 30.90 | 29.20 | 32.60 | — |
| — | — | 0.45 | — | +0.03 | 51.4% | 207.5 | 51.4% | -0.98 | 33.20 | 31.40 | 35.00 | — |
| — | — | 0.43 | — | +0.02 | 52.6% | 210 | 52.6% | -0.99 | 35.70 | 33.90 | 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.