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 | |
| — | 33.55 | 35.60 | 34.58 | +1.00 | 35.5% | 140 | 35.5% | -0.00 | — | — | 0.30 | — |
| — | 32.60 | 34.90 | 33.75 | +1.00 | 35.1% | 141 | 35.1% | -0.00 | — | — | 0.05 | — |
| — | 31.20 | 33.90 | 32.55 | +1.00 | 34.7% | 142 | 34.7% | -0.00 | — | — | 0.09 | — |
| — | 30.10 | 32.90 | 31.50 | +1.00 | 34.3% | 143 | 34.3% | -0.00 | — | — | 0.13 | — |
| — | 29.55 | 31.90 | 30.73 | +1.00 | 33.9% | 144 | 33.9% | -0.00 | — | — | 0.08 | — |
| — | 28.45 | 30.90 | 29.68 | +1.00 | 33.6% | 145 | 33.6% | -0.00 | — | — | 0.05 | — |
| — | 27.45 | 29.90 | 28.68 | +1.00 | 33.2% | 146 | 33.2% | -0.00 | — | — | 0.26 | — |
| — | 26.55 | 28.90 | 27.73 | +1.00 | 32.9% | 147 | 32.9% | -0.00 | — | — | 0.08 | — |
| — | 25.50 | 27.90 | 26.70 | +1.00 | 32.5% | 148 | 32.5% | -0.00 | — | — | 0.21 | — |
| — | 24.60 | 26.90 | 25.75 | +1.00 | 32.2% | 149 | 32.2% | -0.00 | — | — | 0.22 | — |
| — | 23.45 | 25.20 | 24.32 | +1.00 | 31.9% | 150 | 31.9% | -0.00 | — | — | 0.06 | — |
| — | 20.90 | 23.30 | 22.10 | +1.00 | 31.2% | 152.5 | 31.2% | -0.00 | — | — | 0.01 | — |
| — | 18.60 | 20.95 | 19.77 | +1.00 | 30.5% | 155 | 30.5% | -0.00 | — | — | 0.12 | — |
| — | 16.10 | 18.50 | 17.30 | +0.99 | 30.1% | 157.5 | 30.1% | -0.01 | — | — | 0.12 | — |
| — | 13.75 | 15.50 | 14.62 | +0.98 | 29.6% | 160 | 29.6% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 11.25 | 12.95 | 12.10 | +0.96 | 29.1% | 162.5 | 29.1% | -0.04 | 0.23 | 0.06 | 0.40 | — |
| — | 9.30 | 10.55 | 9.93 | +0.92 | 28.6% | 165 | 28.6% | -0.08 | 0.28 | 0.26 | 0.31 | — |
| — | 7.15 | 8.75 | 7.95 | +0.85 | 28.1% | 167.5 | 28.1% | -0.15 | 0.55 | 0.50 | 0.59 | — |
| — | 5.25 | 6.15 | 5.70 | +0.76 | 27.6% | 170 | 27.6% | -0.24 | 1.00 | 0.93 | 1.07 | — |
| — | 3.80 | 4.45 | 4.12 | +0.64 | 27.2% | 172.5 | 27.2% | -0.36 | 1.79 | 1.71 | 1.88 | — |
| — | 2.66 | 2.85 | 2.75 | +0.50 | 26.9% | 175 | — | — | 2.85 | 2.71 | 3.00 | — |
| — | 1.60 | 1.79 | 1.70 | — | — | 177.5 | — | — | 4.78 | 4.00 | 5.55 | — |
| — | 0.90 | 0.99 | 0.94 | +0.24 | 27.0% | 180 | 27.0% | -0.77 | 6.45 | 5.60 | 7.30 | — |
| — | 0.39 | 0.63 | 0.51 | +0.15 | 27.5% | 182.5 | 27.5% | -0.86 | 8.28 | 7.10 | 9.45 | — |
| — | 0.23 | 0.35 | 0.29 | +0.09 | 28.2% | 185 | 28.2% | -0.92 | 10.62 | 9.40 | 11.85 | — |
| — | 0.11 | 0.19 | 0.15 | +0.05 | 29.2% | 187.5 | 29.2% | -0.96 | 13.05 | 11.80 | 14.30 | — |
| — | 0.02 | 0.13 | 0.07 | +0.03 | 30.2% | 190 | 30.2% | -0.98 | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.13 | — | +0.02 | 31.3% | 192.5 | 31.3% | -0.99 | 17.82 | 16.55 | 19.10 | — |
| — | — | 0.44 | — | +0.01 | 32.3% | 195 | 32.3% | -1.00 | 20.43 | 19.25 | 21.60 | — |
| — | — | 0.07 | — | +0.01 | 33.3% | 197.5 | 33.3% | -1.00 | 23.00 | 21.75 | 24.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 34.2% | 200 | 34.2% | -1.00 | 25.55 | 24.25 | 26.85 | — |
| — | — | 0.15 | — | +0.00 | 36.0% | 205 | 36.0% | -1.00 | 30.70 | 29.25 | 32.15 | — |
| — | — | 0.75 | — | +0.00 | 37.7% | 210 | 37.7% | -1.00 | 35.62 | 34.30 | 36.95 | — |
| — | — | 1.02 | — | +0.00 | 39.4% | 215 | 39.4% | -1.00 | 40.67 | 39.30 | 42.05 | — |
| — | — | 2.13 | — | +0.00 | 40.9% | 220 | 40.9% | -1.00 | 45.65 | 44.30 | 47.00 | — |
| — | — | 1.64 | — | +0.00 | 42.2% | 225 | 42.2% | -1.00 | 50.65 | 49.30 | 52.00 | — |
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.