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 | — | — | — | — | — | — |
| — | 12.20 | 17.10 | 14.65 | +0.98 | 26.4% | 160 | 26.4% | -0.02 | — | — | 4.80 | — |
| — | — | — | — | — | — | 161 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | 8.05 | 12.95 | 10.50 | +0.95 | 23.3% | 164 | 23.3% | -0.05 | — | — | 4.80 | — |
| — | 7.25 | 12.15 | 9.70 | +0.94 | 22.5% | 165 | 22.5% | -0.06 | — | — | 4.80 | — |
| — | 6.15 | 11.05 | 8.60 | +0.92 | 21.8% | 166 | 21.8% | -0.08 | — | — | 0.21 | — |
| — | 5.15 | 10.05 | 7.60 | +0.89 | 21.1% | 167 | 21.1% | -0.11 | — | — | 4.80 | — |
| — | 5.20 | 10.10 | 7.65 | +0.87 | 20.7% | 167.5 | 20.7% | -0.13 | — | — | 4.80 | — |
| — | 4.45 | 9.35 | 6.90 | +0.85 | 20.3% | 168 | 20.3% | -0.15 | — | — | 4.80 | — |
| — | 3.75 | 8.65 | 6.20 | +0.81 | 19.5% | 169 | 19.5% | -0.19 | — | — | 4.80 | — |
| — | 2.66 | 7.60 | 5.13 | +0.75 | 18.8% | 170 | 18.8% | -0.25 | — | — | 1.00 | — |
| — | 2.06 | 7.00 | 4.53 | +0.68 | 18.0% | 171 | 18.0% | -0.33 | 2.52 | 0.05 | 5.00 | — |
| — | 0.81 | 5.75 | 3.28 | +0.59 | 17.3% | 172 | 17.3% | -0.41 | — | — | 4.20 | — |
| — | 0.31 | 5.25 | 2.78 | +0.54 | 17.0% | 172.5 | 17.0% | -0.46 | — | — | 4.80 | — |
| — | 0.31 | 5.25 | 2.78 | +0.50 | 16.7% | 173 | 16.7% | -0.51 | — | — | 4.80 | — |
| — | 1.22 | 5.15 | 3.19 | +0.40 | 16.2% | 174 | 16.2% | -0.60 | — | — | 4.80 | — |
| — | — | 2.50 | — | +0.32 | 15.8% | 175 | 15.8% | -0.69 | 2.48 | 0.01 | 4.95 | — |
| — | 0.46 | 5.25 | 2.85 | +0.24 | 15.5% | 176 | 15.5% | -0.77 | 3.28 | 0.81 | 5.75 | — |
| — | — | 4.80 | — | +0.19 | 15.4% | 177 | 15.4% | -0.83 | 3.13 | 0.66 | 5.60 | — |
| — | — | 4.80 | — | +0.15 | 15.3% | 177.5 | 15.3% | -0.87 | 4.18 | 1.71 | 6.65 | — |
| — | — | 4.80 | — | +0.13 | 15.3% | 178 | 15.3% | -0.89 | 4.28 | 1.81 | 6.75 | — |
| — | — | 4.80 | — | +0.09 | 15.4% | 179 | 15.4% | -0.93 | 4.83 | 2.36 | 7.30 | — |
| — | — | 4.80 | — | +0.07 | 15.6% | 180 | 15.6% | -0.95 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.12 | — | +0.05 | 15.8% | 181 | 15.8% | -0.97 | 6.80 | 4.35 | 9.25 | — |
| — | — | 4.80 | — | +0.04 | 16.2% | 182 | 16.2% | -0.99 | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.80 | — | +0.03 | 16.4% | 182.5 | 16.4% | -0.99 | 8.38 | 5.95 | 10.80 | — |
| — | — | 4.80 | — | +0.03 | 16.6% | 183 | 16.6% | -1.00 | 8.57 | 6.15 | 11.00 | — |
| — | — | 2.00 | — | +0.02 | 17.0% | 184 | 17.0% | -1.00 | 9.65 | 7.20 | 12.10 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 185 | 17.4% | -1.00 | 10.50 | 8.05 | 12.95 | — |
| — | — | 0.25 | — | +0.01 | 17.8% | 186 | 17.8% | -1.00 | 11.62 | 9.20 | 14.05 | — |
| — | — | 4.80 | — | +0.01 | 18.1% | 187 | 18.1% | -1.00 | 12.50 | 10.05 | 14.95 | — |
| 2 | — | 4.80 | — | +0.01 | 18.3% | 187.5 | 18.3% | -1.00 | 13.35 | 10.90 | 15.80 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 188 | 18.5% | -1.00 | 13.88 | 11.45 | 16.30 | — |
| — | — | 4.80 | — | +0.01 | 18.9% | 189 | 18.9% | -1.00 | 14.55 | 12.10 | 17.00 | — |
| — | — | 4.80 | — | +0.00 | 19.3% | 190 | 19.3% | -1.00 | 15.60 | 13.15 | 18.05 | — |
| — | — | 4.80 | — | +0.00 | 19.6% | 191 | 19.6% | -1.00 | 16.65 | 14.20 | 19.10 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 192 | 19.9% | -1.00 | 17.40 | 14.95 | 19.85 | — |
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.