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 | |
| — | 13.85 | 18.75 | 16.30 | +0.95 | 22.8% | 159 | 22.8% | -0.07 | — | — | 4.80 | — |
| — | 13.00 | 17.50 | 15.25 | +0.94 | 22.5% | 160 | 22.5% | -0.08 | — | — | 4.80 | — |
| — | 11.90 | 16.80 | 14.35 | +0.93 | 22.1% | 161 | 22.1% | -0.09 | — | — | 4.80 | — |
| — | 10.90 | 15.80 | 13.35 | — | — | 162 | 21.8% | -0.10 | — | — | 4.80 | — |
| — | 10.50 | 14.65 | 12.57 | +0.91 | 21.7% | 162.5 | 21.7% | -0.11 | 0.66 | 0.10 | 1.22 | — |
| — | 10.05 | 14.95 | 12.50 | +0.90 | 21.5% | 163 | 21.5% | -0.12 | — | — | 4.80 | — |
| — | 9.20 | 14.10 | 11.65 | +0.88 | 21.2% | 164 | 21.2% | -0.14 | — | — | 4.30 | — |
| — | 8.45 | 13.35 | 10.90 | +0.86 | 20.9% | 165 | 20.9% | -0.16 | — | — | 4.80 | — |
| — | 7.40 | 12.30 | 9.85 | +0.84 | 20.7% | 166 | 20.7% | -0.18 | — | — | 4.80 | — |
| — | 6.75 | 11.60 | 9.18 | +0.81 | 20.4% | 167 | 20.4% | -0.20 | 1.25 | 0.15 | 2.35 | — |
| — | 6.40 | 11.30 | 8.85 | +0.80 | 20.3% | 167.5 | 20.3% | -0.22 | — | — | 4.80 | — |
| — | 5.80 | 10.70 | 8.25 | +0.78 | 20.2% | 168 | 20.2% | -0.23 | — | — | 4.80 | — |
| — | 5.25 | 10.15 | 7.70 | +0.75 | 20.0% | 169 | 20.0% | -0.26 | 2.75 | 0.85 | 4.65 | — |
| — | 4.45 | 9.35 | 6.90 | +0.72 | 19.8% | 170 | 19.8% | -0.29 | — | — | 4.80 | — |
| — | 3.80 | 8.65 | 6.22 | — | — | 171 | 19.6% | -0.33 | 2.33 | 1.36 | 3.30 | — |
| — | 2.85 | 7.80 | 5.33 | +0.65 | 19.4% | 172 | 19.4% | -0.37 | 2.48 | 0.60 | 4.35 | — |
| — | 2.65 | 7.40 | 5.03 | +0.63 | 19.4% | 172.5 | 19.4% | -0.39 | 2.78 | 0.31 | 5.25 | — |
| — | 3.10 | 7.00 | 5.05 | +0.61 | 19.3% | 173 | 19.3% | -0.41 | 3.44 | 1.72 | 5.15 | — |
| — | 1.80 | 6.75 | 4.28 | +0.57 | 19.2% | 174 | 19.2% | -0.45 | 4.21 | 2.43 | 6.00 | — |
| — | 1.75 | 6.00 | 3.88 | +0.52 | 19.0% | 175 | 19.0% | -0.49 | 3.88 | 1.41 | 6.35 | — |
| — | 1.38 | 5.20 | 3.29 | +0.48 | 18.9% | 176 | 18.9% | -0.53 | 4.67 | 2.83 | 6.50 | — |
| — | 0.98 | 4.85 | 2.92 | +0.44 | 18.8% | 177 | 18.8% | -0.57 | 5.22 | 3.25 | 7.20 | — |
| — | 0.31 | 5.25 | 2.78 | +0.42 | 18.8% | 177.5 | 18.8% | -0.59 | 5.43 | 2.96 | 7.90 | — |
| — | 0.16 | 4.95 | 2.56 | +0.40 | 18.8% | 178 | 18.8% | -0.61 | 5.83 | 3.50 | 8.15 | — |
| — | — | 2.30 | — | +0.36 | 18.7% | 179 | 18.7% | -0.65 | 6.40 | 3.95 | 8.85 | — |
| — | — | 4.80 | — | +0.32 | 18.7% | 180 | 18.7% | -0.69 | 6.92 | 4.50 | 9.35 | — |
| — | — | 4.80 | — | +0.29 | 18.6% | 181 | 18.6% | -0.73 | 7.78 | 5.65 | 9.90 | — |
| — | — | 4.80 | — | +0.25 | 18.6% | 182 | 18.6% | -0.76 | 8.55 | 6.10 | 11.00 | — |
| — | — | 4.80 | — | +0.24 | 18.6% | 182.5 | 18.6% | -0.78 | 9.00 | 6.55 | 11.45 | — |
| — | — | 1.20 | — | +0.22 | 18.7% | 183 | 18.7% | -0.79 | 9.30 | 6.85 | 11.75 | — |
| — | — | 4.80 | — | +0.19 | 18.7% | 184 | 18.7% | -0.82 | 10.30 | 7.85 | 12.75 | — |
| — | — | 4.80 | — | +0.17 | 18.7% | 185 | 18.7% | -0.85 | 11.25 | 9.00 | 13.50 | — |
| — | — | 4.80 | — | +0.15 | 18.8% | 186 | 18.8% | -0.87 | 12.12 | 9.75 | 14.50 | — |
| — | — | 2.67 | — | +0.13 | 18.9% | 187 | 18.9% | -0.89 | 12.70 | 10.25 | 15.15 | — |
| 0 | 0.10 | 2.75 | 1.43 | +0.12 | 18.9% | 187.5 | 18.9% | -0.90 | 13.30 | 10.85 | 15.75 | 0 |
| 2 | — | 4.80 | — | +0.11 | 19.0% | 188 | 19.0% | -0.91 | 14.00 | 11.55 | 16.45 | — |
| — | — | 2.78 | — | +0.09 | 19.1% | 189 | 19.1% | -0.92 | 14.75 | 12.55 | 16.95 | — |
| — | — | 2.62 | — | +0.08 | 19.3% | 190 | 19.3% | -0.94 | 15.78 | 13.50 | 18.05 | — |
| — | — | 2.72 | — | +0.07 | 19.4% | 191 | 19.4% | -0.95 | 16.80 | 14.50 | 19.10 | — |
| — | — | 4.80 | — | +0.06 | 19.6% | 192 | 19.6% | -0.96 | 17.60 | 15.15 | 20.05 | — |
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.