Spot 174.46
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 18.00 | 15.80 | — | — | 159 | 36.9% | -0.01 | — | — | 0.02 | — |
| — | 12.60 | 17.20 | 14.90 | +0.99 | 37.0% | 160 | 37.0% | -0.01 | — | — | 4.80 | — |
| — | 11.35 | 16.25 | 13.80 | +0.99 | 36.7% | 161 | 36.7% | -0.01 | — | — | 4.80 | — |
| — | 10.40 | 15.00 | 12.70 | +0.99 | 36.0% | 162 | 36.0% | -0.01 | — | — | 3.55 | — |
| — | 9.95 | 14.85 | 12.40 | +0.99 | 35.5% | 162.5 | 35.5% | -0.01 | — | — | 4.80 | — |
| — | 9.40 | 14.30 | 11.85 | +0.98 | 34.9% | 163 | 34.9% | -0.02 | — | — | 2.54 | — |
| — | 8.60 | 13.30 | 10.95 | +0.98 | 33.6% | 164 | 33.6% | -0.02 | — | — | 4.80 | — |
| — | 7.30 | 12.20 | 9.75 | +0.97 | 32.1% | 165 | 32.1% | -0.03 | — | — | 3.50 | — |
| — | 6.35 | 11.25 | 8.80 | +0.97 | 30.5% | 166 | 30.5% | -0.03 | — | — | 4.35 | — |
| — | 5.50 | 10.40 | 7.95 | +0.96 | 28.9% | 167 | 28.9% | -0.04 | 1.83 | 0.01 | 3.65 | — |
| — | 4.90 | 9.80 | 7.35 | +0.95 | 28.1% | 167.5 | 28.1% | -0.05 | — | — | 4.80 | — |
| — | 4.30 | 9.20 | 6.75 | +0.94 | 27.2% | 168 | 27.2% | -0.06 | — | — | 4.75 | — |
| — | 3.40 | 8.30 | 5.85 | +0.92 | 25.5% | 169 | 25.5% | -0.08 | — | — | 4.80 | — |
| — | 2.41 | 7.35 | 4.88 | +0.89 | 23.9% | 170 | 23.9% | -0.11 | — | — | 1.00 | — |
| — | 1.71 | 6.65 | 4.18 | +0.85 | 22.5% | 171 | 22.5% | -0.15 | 0.18 | 0.05 | 0.32 | — |
| — | 1.15 | 5.80 | 3.48 | +0.80 | 21.3% | 172 | 21.3% | -0.20 | — | — | 4.80 | — |
| — | 0.76 | 5.70 | 3.23 | +0.77 | 20.8% | 172.5 | 20.8% | -0.23 | — | — | 1.77 | — |
| — | 0.16 | 5.10 | 2.63 | +0.73 | 20.5% | 173 | 20.5% | -0.27 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.64 | 20.0% | 174 | 20.0% | -0.36 | — | — | 4.80 | — |
| — | — | 1.70 | — | +0.54 | 19.9% | 175 | 19.9% | -0.46 | 1.74 | 0.28 | 3.20 | — |
| — | — | 4.80 | — | +0.44 | 20.0% | 176 | 20.0% | -0.57 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.33 | 20.3% | 177 | 20.3% | -0.67 | 2.74 | 0.28 | 5.20 | — |
| — | 0.02 | 0.54 | 0.28 | — | — | 177.5 | 20.6% | -0.72 | 3.33 | 0.86 | 5.80 | — |
| — | — | 4.80 | — | +0.25 | 20.8% | 178 | 20.8% | -0.76 | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.80 | — | +0.18 | 21.3% | 179 | 21.3% | -0.84 | 4.21 | 1.76 | 6.65 | — |
| — | — | 4.80 | — | +0.12 | 21.7% | 180 | 21.7% | -0.89 | 5.72 | 3.60 | 7.85 | — |
| — | — | 0.99 | — | +0.08 | 22.0% | 181 | 22.0% | -0.93 | 6.15 | 3.70 | 8.60 | — |
| — | — | 0.07 | — | +0.06 | 22.1% | 182 | 22.1% | -0.96 | 7.30 | 4.85 | 9.75 | — |
| — | — | 4.80 | — | +0.04 | 22.0% | 182.5 | 22.0% | -0.98 | 7.70 | 5.25 | 10.15 | — |
| — | — | 4.80 | — | +0.04 | 22.0% | 183 | 22.0% | -0.99 | 8.35 | 5.90 | 10.80 | — |
| — | — | 0.10 | — | +0.02 | 21.8% | 184 | 21.8% | -1.00 | 9.30 | 6.85 | 11.75 | — |
| — | — | 3.35 | — | +0.01 | 21.7% | 185 | 21.7% | -1.00 | 10.40 | 7.95 | 12.85 | — |
| — | — | 0.02 | — | +0.01 | 21.6% | 186 | 21.6% | -1.00 | 11.25 | 8.80 | 13.70 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 187 | 21.5% | -1.00 | 12.15 | 10.00 | 14.30 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 187.5 | 21.5% | -1.00 | 12.82 | 10.80 | 14.85 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 188 | 21.5% | -1.00 | 13.22 | 11.70 | 14.75 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 189 | 21.6% | -1.00 | 14.30 | 11.85 | 16.75 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 190 | 21.7% | -1.00 | 15.12 | 13.10 | 17.15 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 191 | 21.9% | -1.00 | 16.27 | 14.50 | 18.05 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 192 | 22.1% | -1.00 | 17.05 | 15.10 | 19.00 | — |
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.