Spot 174.68
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.40 | 36.35 | 34.88 | +1.00 | 39.8% | 140 | 39.8% | +0.00 | — | — | 0.01 | — |
| — | 28.40 | 30.15 | 29.27 | +1.00 | 37.7% | 145 | 37.7% | +0.00 | — | — | 0.01 | — |
| — | 24.50 | 26.60 | 25.55 | +1.00 | 36.4% | 149 | 36.4% | +0.00 | — | — | 0.65 | — |
| — | 23.50 | 25.45 | 24.48 | +1.00 | 36.1% | 150 | 36.1% | +0.00 | — | — | 0.01 | — |
| — | 20.95 | 23.15 | 22.05 | +1.00 | 35.5% | 152.5 | 35.5% | +0.00 | — | — | 0.05 | — |
| — | 19.30 | 20.10 | 19.70 | +1.00 | 35.0% | 155 | 35.0% | +0.00 | — | — | 0.06 | — |
| — | 15.85 | 18.30 | 17.07 | +1.00 | 34.8% | 157.5 | 34.8% | +0.00 | — | — | 0.05 | — |
| — | 14.35 | 15.05 | 14.70 | +1.00 | 35.2% | 160 | 35.2% | -0.00 | — | — | 0.01 | — |
| — | 10.80 | 13.00 | 11.90 | +1.00 | 36.2% | 162.5 | 36.2% | -0.00 | — | — | 0.01 | — |
| — | 9.30 | 10.20 | 9.75 | +1.00 | 37.6% | 165 | 37.6% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 7.65 | 7.30 | +0.98 | 36.8% | 167.5 | 36.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.55 | 5.25 | 4.90 | +0.93 | 34.5% | 170 | 34.5% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 2.39 | 2.83 | 2.61 | +0.77 | 33.6% | 172.5 | 33.6% | -0.23 | 0.39 | 0.32 | 0.46 | — |
| — | 0.96 | 1.13 | 1.04 | +0.47 | 33.6% | 175 | 33.6% | -0.53 | 1.29 | 1.14 | 1.44 | — |
| — | 0.26 | 0.30 | 0.28 | +0.19 | 34.0% | 177.5 | 34.0% | -0.81 | 3.27 | 2.70 | 3.85 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 35.1% | 180 | 35.1% | -0.95 | 5.72 | 4.75 | 6.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.9% | 182.5 | 35.9% | -0.99 | 7.90 | 6.70 | 9.10 | — |
| — | — | 0.11 | — | +0.00 | 36.1% | 185 | 36.1% | -1.00 | 10.62 | 10.00 | 11.25 | — |
| — | — | 0.16 | — | +0.00 | 35.6% | 187.5 | 35.6% | -1.00 | 13.35 | 11.85 | 14.85 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 190 | 35.5% | -1.00 | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 192.5 | 35.9% | -1.00 | 18.23 | 16.75 | 19.70 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 195 | 36.4% | -1.00 | 20.55 | 19.30 | 21.80 | — |
| — | — | 0.01 | — | +0.00 | 37.7% | 200 | 37.7% | -1.00 | 25.65 | 24.30 | 27.00 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 205 | 39.1% | -1.00 | 30.77 | 29.30 | 32.25 | — |
| — | — | 0.01 | — | +0.00 | 40.6% | 210 | 40.6% | -1.00 | 35.52 | 34.30 | 36.75 | — |
| — | — | 0.24 | — | +0.00 | 42.3% | 215 | 42.3% | -1.00 | 40.70 | 39.30 | 42.10 | — |
| — | — | 0.01 | — | +0.00 | 44.1% | 220 | 44.1% | -1.00 | 45.65 | 44.25 | 47.05 | — |
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.