Spot 174.54
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 159 | — | — | — | — | — | — |
| — | 12.35 | 17.25 | 14.80 | +0.92 | 21.5% | 160 | 21.5% | -0.10 | — | — | 4.80 | — |
| — | — | — | — | — | — | 161 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | — | — | — | — | — | 164 | — | — | — | — | — | — |
| — | 7.70 | 12.60 | 10.15 | +0.82 | 19.8% | 165 | 19.8% | -0.20 | — | — | 4.80 | — |
| — | 6.95 | 11.85 | 9.40 | +0.79 | 19.5% | 166 | 19.5% | -0.23 | — | — | 4.80 | — |
| — | 6.00 | 10.90 | 8.45 | +0.76 | 19.2% | 167 | 19.2% | -0.26 | — | — | 4.80 | — |
| — | 5.40 | 10.30 | 7.85 | +0.72 | 19.0% | 168 | 19.0% | -0.29 | — | — | 4.80 | 50 |
| — | 4.35 | 9.25 | 6.80 | +0.69 | 18.7% | 169 | 18.7% | -0.33 | 2.60 | 0.25 | 4.95 | — |
| — | 3.95 | 8.85 | 6.40 | +0.64 | 18.5% | 170 | 18.5% | -0.37 | — | — | 1.90 | — |
| 0 | 3.40 | 8.30 | 5.85 | +0.60 | 18.3% | 171 | 18.3% | -0.41 | 2.50 | 0.05 | 4.95 | 4 |
| — | 2.46 | 7.40 | 4.93 | +0.56 | 18.1% | 172 | 18.1% | -0.46 | 2.50 | 0.05 | 4.95 | — |
| — | 3.00 | 7.80 | 5.40 | +0.53 | 18.0% | 172.5 | 18.0% | -0.48 | 2.90 | 0.46 | 5.35 | — |
| — | 1.86 | 6.80 | 4.33 | — | — | 173 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 1.11 | 6.05 | 3.58 | +0.46 | 17.8% | 174 | — | — | 3.63 | 1.16 | 6.10 | — |
| — | 0.81 | 5.75 | 3.28 | +0.42 | 17.7% | 175 | 17.7% | -0.60 | 3.53 | 1.06 | 6.00 | — |
| — | 0.36 | 5.30 | 2.83 | +0.37 | 17.5% | 176 | 17.5% | -0.64 | 4.33 | 1.86 | 6.80 | — |
| — | 0.21 | 5.15 | 2.68 | +0.33 | 17.4% | 177 | 17.4% | -0.69 | 4.93 | 2.46 | 7.40 | — |
| — | — | 4.80 | — | +0.31 | 17.4% | 177.5 | 17.4% | -0.71 | 4.48 | 2.01 | 6.95 | — |
| — | 0.68 | 4.95 | 2.81 | — | — | 178 | — | — | 5.43 | 2.96 | 7.90 | — |
| — | — | 4.80 | — | — | — | 179 | 17.3% | -0.77 | 6.15 | 3.70 | 8.60 | — |
| — | — | 4.80 | — | +0.21 | 17.3% | 180 | 17.3% | -0.80 | 6.70 | 4.25 | 9.15 | — |
| — | — | 4.80 | — | +0.18 | 17.2% | 181 | 17.2% | -0.83 | 7.90 | 5.45 | 10.35 | — |
| — | — | 4.80 | — | +0.15 | 17.2% | 182 | 17.2% | -0.86 | 8.60 | 6.15 | 11.05 | — |
| — | — | 4.80 | — | +0.14 | 17.3% | 182.5 | 17.3% | -0.87 | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.13 | 17.3% | 183 | 17.3% | -0.88 | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | +0.11 | 17.3% | 184 | 17.3% | -0.90 | 10.15 | 7.70 | 12.60 | — |
| — | — | 4.80 | — | +0.09 | 17.3% | 185 | 17.3% | -0.92 | 10.45 | 8.00 | 12.90 | — |
| — | — | 4.80 | — | +0.07 | 17.4% | 186 | 17.4% | -0.94 | 12.70 | 10.25 | 15.15 | — |
| — | — | 4.80 | — | +0.06 | 17.5% | 187 | 17.5% | -0.95 | 13.93 | 11.50 | 16.35 | — |
| — | — | 4.80 | — | +0.05 | 17.5% | 187.5 | 17.5% | -0.95 | 13.25 | 10.80 | 15.70 | — |
| — | — | 4.80 | — | +0.05 | 17.6% | 188 | 17.6% | -0.96 | 13.90 | 11.45 | 16.35 | — |
| — | — | 4.80 | — | +0.04 | 17.7% | 189 | 17.7% | -0.97 | 14.50 | 12.05 | 16.95 | — |
| — | — | 4.80 | — | +0.03 | 17.8% | 190 | 17.8% | -0.97 | 15.90 | 13.45 | 18.35 | — |
| — | — | 4.80 | — | +0.03 | 18.0% | 191 | 18.0% | -0.98 | 16.95 | 14.50 | 19.40 | — |
| — | — | 4.80 | — | +0.02 | 18.1% | 192 | 18.1% | -0.98 | 17.90 | 15.45 | 20.35 | — |
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.