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 | |
| — | 14.35 | 19.25 | 16.80 | +0.92 | 25.2% | 164 | 25.2% | -0.08 | — | — | 4.80 | — |
| — | 13.55 | 18.45 | 16.00 | +0.91 | 24.8% | 165 | 24.8% | -0.09 | — | — | 3.30 | — |
| — | 12.70 | 17.55 | 15.12 | +0.90 | 24.4% | 166 | 24.4% | -0.10 | — | — | 4.80 | — |
| — | 12.60 | 17.45 | 15.03 | +0.88 | 24.0% | 167 | 24.0% | -0.12 | — | — | 3.70 | — |
| — | 11.30 | 16.15 | 13.72 | +0.88 | 23.8% | 167.5 | 23.8% | -0.12 | — | — | 4.80 | — |
| — | 10.85 | 15.70 | 13.28 | +0.87 | 23.6% | 168 | 23.6% | -0.13 | — | — | 1.68 | — |
| — | 9.80 | 14.70 | 12.25 | +0.85 | 23.2% | 169 | 23.2% | -0.15 | 2.33 | 0.10 | 4.55 | — |
| — | 9.25 | 14.10 | 11.68 | +0.83 | 22.9% | 170 | 22.9% | -0.17 | — | — | 4.80 | — |
| — | 8.20 | 13.10 | 10.65 | +0.81 | 22.5% | 171 | 22.5% | -0.19 | — | — | 4.80 | — |
| — | 7.35 | 12.25 | 9.80 | +0.79 | 22.2% | 172 | 22.2% | -0.21 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.78 | 22.0% | 172.5 | 22.0% | -0.22 | 2.73 | 0.51 | 4.95 | — |
| — | 5.95 | 10.80 | 8.38 | +0.77 | 21.9% | 173 | 21.9% | -0.24 | — | — | 4.80 | — |
| — | 5.90 | 10.75 | 8.32 | +0.74 | 21.6% | 174 | 21.6% | -0.27 | 2.50 | 0.05 | 4.95 | — |
| — | 5.15 | 10.05 | 7.60 | +0.71 | 21.3% | 175 | 21.3% | -0.30 | — | — | 4.80 | — |
| — | 4.70 | 9.60 | 7.15 | +0.67 | 21.1% | 176 | 21.1% | -0.33 | 2.50 | 0.05 | 4.95 | — |
| — | 4.00 | 8.90 | 6.45 | +0.64 | 20.9% | 177 | 20.9% | -0.36 | 2.52 | 0.10 | 4.95 | — |
| — | 3.50 | 8.40 | 5.95 | +0.62 | 20.8% | 177.5 | 20.8% | -0.38 | 3.06 | 0.96 | 5.15 | — |
| — | 2.86 | 7.80 | 5.33 | +0.60 | 20.7% | 178 | 20.7% | -0.40 | 3.08 | 0.61 | 5.55 | — |
| — | 2.26 | 7.20 | 4.73 | +0.56 | 20.5% | 179 | 20.5% | -0.44 | 3.83 | 1.36 | 6.30 | — |
| — | 1.56 | 6.50 | 4.03 | +0.53 | 20.4% | 180 | 20.4% | -0.48 | 4.03 | 1.56 | 6.50 | — |
| — | 1.90 | 6.75 | 4.33 | +0.49 | 20.3% | 181 | 20.3% | -0.52 | 4.23 | 1.76 | 6.70 | — |
| — | 1.18 | 4.95 | 3.06 | +0.45 | 20.2% | 182 | 20.2% | -0.56 | 4.93 | 2.46 | 7.40 | — |
| — | 1.03 | 4.95 | 2.99 | +0.43 | 20.1% | 182.5 | 20.1% | -0.58 | 4.78 | 2.31 | 7.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.41 | 20.1% | 183 | 20.1% | -0.60 | 5.60 | 3.15 | 8.05 | — |
| — | 0.30 | 4.95 | 2.62 | +0.37 | 20.0% | 184 | 20.0% | -0.64 | 6.40 | 3.95 | 8.85 | — |
| — | 0.45 | 4.95 | 2.70 | +0.33 | 20.0% | 185 | 20.0% | -0.68 | 6.40 | 3.95 | 8.85 | — |
| — | 0.01 | 4.85 | 2.43 | +0.30 | 20.0% | 186 | 20.0% | -0.72 | 7.25 | 4.80 | 9.70 | — |
| — | 0.37 | 4.95 | 2.66 | +0.26 | 20.0% | 187 | 20.0% | -0.75 | 8.00 | 5.55 | 10.45 | — |
| — | 0.05 | 4.95 | 2.50 | +0.25 | 20.0% | 187.5 | 20.0% | -0.77 | 8.45 | 6.00 | 10.90 | — |
| — | 0.97 | 4.95 | 2.96 | +0.23 | 20.0% | 188 | 20.0% | -0.79 | 8.80 | 6.35 | 11.25 | — |
| — | 0.10 | 4.95 | 2.52 | +0.21 | 20.1% | 189 | 20.1% | -0.82 | 9.65 | 7.20 | 12.10 | — |
| — | — | 4.80 | — | +0.18 | 20.2% | 190 | 20.2% | -0.84 | 10.55 | 8.10 | 13.00 | — |
| — | — | 4.80 | — | +0.16 | 20.2% | 191 | 20.2% | -0.87 | 11.45 | 9.00 | 13.90 | — |
| — | 0.05 | 3.40 | 1.73 | +0.14 | 20.3% | 192 | 20.3% | -0.89 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.13 | 20.4% | 192.5 | 20.4% | -0.90 | 12.90 | 10.45 | 15.35 | — |
| — | — | 4.80 | — | +0.12 | 20.4% | 193 | 20.4% | -0.91 | 13.45 | 11.00 | 15.90 | — |
| — | — | 4.80 | — | +0.10 | 20.6% | 194 | 20.6% | -0.93 | 14.45 | 12.00 | 16.90 | — |
| — | — | 2.92 | — | +0.09 | 20.7% | 195 | 20.7% | -0.94 | 15.43 | 13.00 | 17.85 | — |
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.