Spot 179.75
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 19.45 | 17.00 | +0.99 | 32.5% | 163 | 32.5% | -0.01 | — | — | 4.80 | — |
| — | 13.80 | 18.65 | 16.23 | +0.98 | 31.6% | 164 | 31.6% | -0.02 | — | — | 4.80 | — |
| — | 12.70 | 17.60 | 15.15 | +0.98 | 30.7% | 165 | 30.7% | -0.02 | — | — | 4.80 | — |
| — | 11.55 | 16.45 | 14.00 | +0.97 | 29.7% | 166 | 29.7% | -0.03 | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | +0.97 | 28.2% | 167.5 | 28.2% | -0.03 | — | — | 4.80 | — |
| — | 9.55 | 14.45 | 12.00 | +0.96 | 27.7% | 168 | 27.7% | -0.04 | — | — | 4.80 | — |
| — | 8.25 | 13.15 | 10.70 | +0.95 | 26.7% | 169 | 26.7% | -0.05 | 2.50 | 0.05 | 4.95 | — |
| — | 7.75 | 12.65 | 10.20 | +0.94 | 25.7% | 170 | 25.7% | -0.06 | 2.48 | 0.01 | 4.95 | — |
| — | 6.75 | 11.65 | 9.20 | +0.93 | 24.7% | 171 | 24.7% | -0.07 | — | — | 4.80 | — |
| — | 5.90 | 10.80 | 8.35 | +0.91 | 23.8% | 172 | 23.8% | -0.09 | — | — | 4.80 | — |
| — | 5.15 | 10.00 | 7.58 | +0.91 | 23.3% | 172.5 | 23.3% | -0.09 | 0.32 | 0.02 | 0.62 | — |
| — | 4.65 | 9.50 | 7.08 | +0.89 | 22.8% | 173 | 22.8% | -0.11 | — | — | 4.80 | — |
| — | 3.95 | 8.85 | 6.40 | +0.86 | 22.0% | 174 | 22.0% | -0.14 | — | — | 0.41 | — |
| — | 3.20 | 8.10 | 5.65 | +0.82 | 21.2% | 175 | 21.2% | -0.18 | 0.41 | 0.30 | 0.51 | — |
| — | 2.56 | 7.45 | 5.00 | +0.78 | 20.6% | 176 | 20.6% | -0.22 | 0.55 | 0.25 | 0.85 | — |
| — | 2.06 | 7.00 | 4.53 | +0.72 | 20.0% | 177 | 20.0% | -0.28 | — | — | 1.36 | — |
| — | 1.90 | 6.70 | 4.30 | +0.69 | 19.8% | 177.5 | 19.8% | -0.32 | — | — | 1.05 | — |
| — | 1.21 | 6.15 | 3.68 | +0.66 | 19.6% | 178 | 19.6% | -0.34 | — | — | 4.80 | — |
| — | 0.26 | 5.20 | 2.73 | +0.58 | 19.3% | 179 | 19.3% | -0.43 | — | — | 4.80 | — |
| — | 1.10 | 4.95 | 3.02 | +0.50 | 19.0% | 180 | 19.0% | -0.51 | — | — | 4.80 | — |
| — | 0.25 | 4.95 | 2.60 | +0.42 | 18.9% | 181 | 18.9% | -0.59 | 2.78 | 0.31 | 5.25 | — |
| — | — | 2.06 | — | +0.33 | 18.9% | 182 | 18.9% | -0.67 | 3.63 | 1.16 | 6.10 | — |
| — | 0.05 | 1.10 | 0.57 | +0.30 | 18.9% | 182.5 | 18.9% | -0.71 | 3.23 | 0.76 | 5.70 | — |
| — | 0.05 | 4.95 | 2.50 | +0.26 | 18.9% | 183 | 18.9% | -0.74 | 4.28 | 1.81 | 6.75 | — |
| — | 0.01 | 4.95 | 2.48 | +0.20 | 18.9% | 184 | 18.9% | -0.81 | 4.48 | 2.01 | 6.95 | — |
| — | 0.01 | 2.60 | 1.30 | +0.15 | 19.0% | 185 | 19.0% | -0.86 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.11 | 19.1% | 186 | 19.1% | -0.91 | 6.45 | 4.00 | 8.90 | — |
| — | 0.10 | 4.95 | 2.52 | +0.08 | 19.2% | 187 | 19.2% | -0.94 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.80 | — | +0.06 | 19.3% | 187.5 | 19.3% | -0.95 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.80 | — | +0.05 | 19.4% | 188 | 19.4% | -0.96 | 8.05 | 5.65 | 10.45 | — |
| — | — | 4.80 | — | +0.04 | 19.6% | 189 | 19.6% | -0.98 | 8.50 | 6.05 | 10.95 | — |
| — | — | 0.47 | — | +0.02 | 19.8% | 190 | 19.8% | -1.00 | 10.00 | 7.60 | 12.40 | — |
| — | — | 4.80 | — | +0.02 | 20.1% | 191 | 20.1% | -1.00 | 10.95 | 8.50 | 13.40 | — |
| — | — | 4.80 | — | +0.01 | 20.4% | 192 | 20.4% | -1.00 | 11.97 | 9.50 | 14.45 | — |
| — | — | 4.80 | — | +0.01 | 20.6% | 192.5 | 20.6% | -1.00 | 12.75 | 10.50 | 15.00 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 193 | 20.8% | -1.00 | 13.00 | 10.60 | 15.40 | — |
| — | — | 4.80 | — | +0.01 | 21.3% | 194 | 21.3% | -1.00 | 14.07 | 11.65 | 16.50 | — |
| — | — | 0.51 | — | +0.00 | 21.9% | 195 | 21.9% | -1.00 | 15.05 | 12.65 | 17.45 | — |
| — | — | 4.80 | — | +0.00 | 22.5% | 196 | 22.5% | -1.00 | 16.02 | 13.65 | 18.40 | — |
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.