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 | |
| — | 15.75 | 20.65 | 18.20 | +0.97 | 30.1% | 162 | 30.1% | -0.03 | — | — | 4.80 | — |
| — | 15.25 | 20.15 | 17.70 | +0.96 | 29.8% | 162.5 | 29.8% | -0.04 | — | — | 4.80 | — |
| — | 14.75 | 19.65 | 17.20 | +0.96 | 29.4% | 163 | 29.4% | -0.04 | — | — | 4.80 | — |
| — | 13.80 | 18.70 | 16.25 | +0.96 | 28.6% | 164 | 28.6% | -0.04 | — | — | 1.16 | — |
| — | 12.80 | 17.70 | 15.25 | +0.95 | 27.9% | 165 | 27.9% | -0.05 | — | — | 4.80 | — |
| — | 11.75 | 16.65 | 14.20 | +0.94 | 27.2% | 166 | 27.2% | -0.06 | — | — | 4.80 | — |
| — | 10.55 | 15.45 | 13.00 | +0.93 | 26.1% | 167.5 | 26.1% | -0.07 | — | — | 4.80 | — |
| — | 9.15 | 14.05 | 11.60 | +0.91 | 25.1% | 169 | 25.1% | -0.09 | — | — | 4.80 | — |
| — | 8.20 | 13.10 | 10.65 | +0.89 | 24.4% | 170 | 24.4% | -0.11 | — | — | 4.80 | — |
| — | 7.20 | 12.10 | 9.65 | +0.87 | 23.8% | 171 | 23.8% | -0.13 | — | — | 4.80 | — |
| — | 6.05 | 10.95 | 8.50 | +0.85 | 23.2% | 172 | 23.2% | -0.15 | — | — | 4.05 | — |
| — | 5.80 | 10.70 | 8.25 | +0.84 | 22.9% | 172.5 | 22.9% | -0.16 | — | — | 4.80 | — |
| — | 5.50 | 10.40 | 7.95 | +0.82 | 22.6% | 173 | 22.6% | -0.18 | — | — | 4.80 | — |
| — | 4.80 | 9.70 | 7.25 | +0.79 | 22.1% | 174 | 22.1% | -0.21 | — | — | 4.80 | — |
| — | 3.90 | 8.80 | 6.35 | +0.76 | 21.6% | 175 | 21.6% | -0.25 | — | — | 4.80 | — |
| — | 3.20 | 8.10 | 5.65 | +0.72 | 21.1% | 176 | 21.1% | -0.28 | — | — | 4.65 | — |
| — | 3.10 | 8.00 | 5.55 | +0.67 | 20.7% | 177 | 20.7% | -0.33 | 2.52 | 0.10 | 4.95 | — |
| — | 2.76 | 7.70 | 5.23 | +0.65 | 20.5% | 177.5 | 20.5% | -0.35 | 2.48 | 0.01 | 4.95 | — |
| — | 2.06 | 7.00 | 4.53 | +0.62 | 20.3% | 178 | 20.3% | -0.38 | 2.65 | 0.34 | 4.95 | — |
| — | 0.96 | 5.90 | 3.43 | +0.57 | 19.9% | 179 | 19.9% | -0.43 | 2.55 | 0.15 | 4.95 | — |
| — | 0.70 | 4.95 | 2.83 | +0.51 | 19.7% | 180 | 19.7% | -0.49 | 2.68 | 0.21 | 5.15 | — |
| — | 0.20 | 4.95 | 2.58 | +0.45 | 19.4% | 181 | 19.4% | -0.55 | 2.93 | 0.46 | 5.40 | — |
| — | 0.01 | 4.95 | 2.48 | +0.40 | 19.2% | 182 | 19.2% | -0.61 | 3.93 | 1.46 | 6.40 | — |
| — | — | 4.80 | — | +0.37 | 19.2% | 182.5 | 19.2% | -0.63 | 4.28 | 1.81 | 6.75 | — |
| — | 0.01 | 4.95 | 2.48 | +0.34 | 19.1% | 183 | 19.1% | -0.67 | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.80 | — | +0.29 | 19.0% | 184 | 19.0% | -0.72 | 4.88 | 2.41 | 7.35 | — |
| — | 0.70 | 4.95 | 2.83 | +0.24 | 19.0% | 185 | 19.0% | -0.77 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.20 | 19.0% | 186 | 19.0% | -0.82 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.16 | 19.1% | 187 | 19.1% | -0.86 | 7.45 | 5.00 | 9.90 | — |
| — | 0.06 | 0.65 | 0.35 | +0.14 | 19.1% | 187.5 | 19.1% | -0.87 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.13 | 19.2% | 188 | 19.2% | -0.89 | 8.45 | 6.00 | 10.90 | — |
| — | — | 0.50 | — | +0.10 | 19.4% | 189 | 19.4% | -0.92 | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.80 | — | +0.08 | 19.6% | 190 | 19.6% | -0.94 | 10.20 | 7.75 | 12.65 | — |
| — | — | 4.80 | — | +0.07 | 19.8% | 191 | 19.8% | -0.96 | 11.20 | 8.75 | 13.65 | — |
| — | — | 4.80 | — | +0.05 | 20.1% | 192 | 20.1% | -0.97 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.05 | 20.2% | 192.5 | 20.2% | -0.98 | 12.95 | 10.50 | 15.40 | — |
| — | — | 4.80 | — | +0.04 | 20.4% | 193 | 20.4% | -0.98 | 13.10 | 10.65 | 15.55 | — |
| — | — | 4.80 | — | +0.03 | 20.7% | 194 | 20.7% | -0.99 | 14.20 | 11.75 | 16.65 | — |
| — | — | 4.80 | — | +0.03 | 21.1% | 195 | 21.1% | -1.00 | 15.20 | 12.75 | 17.65 | — |
| — | — | 4.80 | — | +0.02 | 21.6% | 196 | 21.6% | -1.00 | 16.20 | 13.75 | 18.65 | — |
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.