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 | |
| — | 14.55 | 19.00 | 16.77 | +0.97 | 32.5% | 158 | 32.5% | -0.03 | — | — | 4.80 | — |
| — | 13.60 | 18.50 | 16.05 | +0.97 | 31.5% | 159 | 31.5% | -0.03 | 2.50 | 0.01 | 5.00 | — |
| — | 12.70 | 17.50 | 15.10 | +0.96 | 30.4% | 160 | 30.4% | -0.04 | — | — | 2.34 | — |
| — | 11.70 | 16.60 | 14.15 | +0.96 | 29.4% | 161 | 29.4% | -0.04 | — | — | 2.36 | 467 |
| 38 | 10.90 | 15.35 | 13.12 | +0.95 | 28.3% | 162 | 28.3% | -0.05 | — | — | 2.52 | — |
| — | 10.10 | 14.80 | 12.45 | +0.95 | 27.3% | 163 | 27.3% | -0.05 | — | — | 1.88 | — |
| — | 8.85 | 13.75 | 11.30 | +0.94 | 26.3% | 164 | 26.3% | -0.06 | — | — | 2.45 | — |
| — | 7.60 | 12.50 | 10.05 | +0.93 | 25.4% | 165 | 25.4% | -0.08 | 1.53 | 0.01 | 3.05 | — |
| — | 6.70 | 11.60 | 9.15 | +0.91 | 24.5% | 166 | 24.5% | -0.09 | — | — | 4.80 | — |
| — | 6.55 | 10.50 | 8.53 | +0.89 | 23.7% | 167 | 23.7% | -0.11 | 0.68 | 0.12 | 1.24 | — |
| — | 4.95 | 9.85 | 7.40 | +0.87 | 22.9% | 168 | 22.9% | -0.13 | — | — | 3.50 | — |
| — | 4.10 | 9.00 | 6.55 | +0.84 | 22.3% | 169 | 22.3% | -0.16 | — | — | 3.65 | — |
| — | 3.15 | 8.05 | 5.60 | +0.81 | 21.7% | 170 | 21.7% | -0.19 | 2.00 | 0.35 | 3.65 | — |
| — | 2.51 | 7.45 | 4.98 | +0.77 | 21.2% | 171 | 21.2% | -0.23 | 2.52 | 0.05 | 5.00 | — |
| — | 1.61 | 6.55 | 4.08 | +0.72 | 20.7% | 172 | 20.7% | -0.28 | 1.11 | 0.55 | 1.67 | — |
| — | 1.16 | 3.90 | 2.53 | +0.67 | 20.3% | 173 | 20.3% | -0.34 | 3.15 | 1.31 | 5.00 | — |
| — | 0.30 | 4.00 | 2.15 | +0.61 | 20.0% | 174 | 20.0% | -0.40 | 2.69 | 0.43 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.54 | 19.7% | 175 | 19.7% | -0.46 | 2.15 | 1.19 | 3.10 | — |
| — | 0.30 | 4.95 | 2.62 | +0.47 | 19.5% | 176 | 19.5% | -0.53 | 2.64 | 1.58 | 3.70 | — |
| — | — | 4.80 | — | +0.40 | 19.3% | 177 | 19.3% | -0.61 | 3.58 | 1.11 | 6.05 | — |
| — | — | 4.80 | — | +0.37 | 19.2% | 177.5 | 19.2% | -0.64 | 3.73 | 1.26 | 6.20 | — |
| — | — | 2.35 | — | +0.34 | 19.1% | 178 | 19.1% | -0.67 | 4.43 | 1.96 | 6.90 | — |
| — | — | 4.80 | — | +0.27 | 19.0% | 179 | 19.0% | -0.74 | 4.88 | 2.41 | 7.35 | — |
| — | 0.05 | 1.02 | 0.54 | +0.22 | 18.9% | 180 | 18.9% | -0.80 | 5.65 | 3.85 | 7.45 | — |
| — | — | 4.80 | — | +0.17 | 18.8% | 181 | 18.8% | -0.85 | 6.70 | 4.25 | 9.15 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 18.8% | 182 | 18.8% | -0.89 | 7.70 | 5.25 | 10.15 | — |
| 321 | — | 2.56 | — | +0.11 | 18.7% | 182.5 | 18.7% | -0.91 | 7.90 | 5.45 | 10.35 | 1 |
| 1,221 | — | 2.64 | — | +0.09 | 18.7% | 183 | 18.7% | -0.93 | 8.45 | 6.00 | 10.90 | — |
| — | — | 2.32 | — | +0.07 | 18.5% | 184 | 18.5% | -0.96 | 9.40 | 6.95 | 11.85 | — |
| — | — | 0.15 | — | — | — | 185 | — | — | 10.40 | 8.00 | 12.80 | — |
| — | — | 2.56 | — | — | — | 186 | — | — | 11.30 | 8.85 | 13.75 | — |
| — | — | 2.21 | — | +0.02 | 17.9% | 187 | 17.9% | -1.00 | 12.20 | 9.75 | 14.65 | — |
| — | — | 2.70 | — | +0.01 | 17.6% | 188 | 17.6% | -1.00 | 13.05 | 11.05 | 15.05 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 189 | — | — | 14.38 | 11.95 | 16.80 | — |
| — | — | 0.45 | — | — | — | 190 | — | — | 15.30 | 12.85 | 17.75 | — |
| — | — | 2.10 | — | +0.00 | 17.0% | 191 | 17.0% | -1.00 | 16.30 | 13.90 | 18.70 | — |
| — | — | 2.32 | — | +0.00 | 17.0% | 192 | 17.0% | -1.00 | 17.25 | 15.50 | 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.