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 | |
| — | 21.55 | 26.45 | 24.00 | +0.82 | 24.2% | 161 | 24.2% | -0.19 | 2.93 | 0.46 | 5.40 | — |
| — | 20.20 | 25.10 | 22.65 | +0.81 | 24.0% | 162 | 24.0% | -0.20 | 2.73 | 0.26 | 5.20 | — |
| — | 19.80 | 24.70 | 22.25 | +0.80 | 23.9% | 163 | 23.9% | -0.21 | 3.08 | 0.61 | 5.55 | — |
| — | 19.05 | 23.95 | 21.50 | +0.79 | 23.7% | 164 | 23.7% | -0.22 | 3.43 | 0.96 | 5.90 | — |
| — | 18.25 | 23.15 | 20.70 | +0.78 | 23.5% | 165 | 23.5% | -0.23 | 3.58 | 1.11 | 6.05 | — |
| — | 17.55 | 22.45 | 20.00 | +0.76 | 23.3% | 166 | 23.3% | -0.24 | 3.88 | 1.41 | 6.35 | — |
| — | 16.70 | 21.60 | 19.15 | +0.75 | 23.2% | 167 | 23.2% | -0.25 | 4.08 | 1.61 | 6.55 | — |
| — | 16.05 | 20.95 | 18.50 | +0.74 | 23.0% | 168 | 23.0% | -0.27 | 4.58 | 2.11 | 7.05 | — |
| — | 15.20 | 20.10 | 17.65 | +0.73 | 22.9% | 169 | 22.9% | -0.28 | 4.53 | 2.06 | 7.00 | — |
| — | 14.65 | 19.55 | 17.10 | +0.72 | 22.7% | 170 | 22.7% | -0.29 | 5.03 | 2.56 | 7.50 | — |
| — | 13.80 | 18.70 | 16.25 | +0.70 | 22.6% | 171 | 22.6% | -0.31 | 4.98 | 2.51 | 7.45 | — |
| — | 13.20 | 18.10 | 15.65 | +0.69 | 22.4% | 172 | 22.4% | -0.32 | 5.50 | 3.05 | 7.95 | — |
| — | 12.10 | 17.00 | 14.55 | +0.67 | 22.3% | 173 | 22.3% | -0.34 | 5.95 | 3.50 | 8.40 | — |
| — | 11.70 | 16.60 | 14.15 | +0.66 | 22.2% | 174 | 22.2% | -0.35 | 6.05 | 3.60 | 8.50 | — |
| — | 11.25 | 16.15 | 13.70 | +0.64 | 22.0% | 175 | 22.0% | -0.37 | 6.45 | 4.00 | 8.90 | — |
| — | 10.55 | 15.45 | 13.00 | +0.63 | 21.9% | 176 | 21.9% | -0.39 | 6.95 | 4.50 | 9.40 | — |
| — | 9.90 | 14.80 | 12.35 | +0.61 | 21.8% | 177 | 21.8% | -0.40 | 6.95 | 4.50 | 9.40 | — |
| — | 9.30 | 14.20 | 11.75 | +0.60 | 21.7% | 178 | 21.7% | -0.42 | 7.55 | 5.10 | 10.00 | — |
| — | 8.50 | 13.40 | 10.95 | +0.58 | 21.6% | 179 | 21.6% | -0.44 | 8.03 | 5.60 | 10.45 | — |
| — | 8.35 | 13.25 | 10.80 | +0.57 | 21.5% | 180 | 21.5% | -0.45 | 8.35 | 5.90 | 10.80 | — |
| — | 7.70 | 12.60 | 10.15 | +0.55 | 21.4% | 181 | 21.4% | -0.47 | 9.05 | 6.60 | 11.50 | — |
| — | 7.85 | 12.75 | 10.30 | +0.53 | 21.3% | 182 | 21.3% | -0.49 | 9.40 | 6.95 | 11.85 | — |
| — | 6.75 | 11.65 | 9.20 | +0.52 | 21.2% | 183 | 21.2% | -0.51 | 10.00 | 7.55 | 12.45 | — |
| — | 6.20 | 11.10 | 8.65 | +0.50 | 21.1% | 184 | 21.1% | -0.53 | 10.55 | 8.10 | 13.00 | — |
| — | 5.50 | 10.40 | 7.95 | +0.48 | 21.1% | 185 | 21.1% | -0.54 | 11.00 | 8.55 | 13.45 | — |
| — | 5.15 | 10.00 | 7.58 | +0.46 | 21.0% | 186 | 21.0% | -0.56 | 11.45 | 9.00 | 13.90 | — |
| — | 6.30 | 9.50 | 7.90 | +0.45 | 20.9% | 187 | 20.9% | -0.58 | 11.95 | 9.50 | 14.40 | — |
| — | 4.30 | 9.20 | 6.75 | +0.43 | 20.9% | 188 | 20.9% | -0.60 | 12.65 | 10.20 | 15.10 | — |
| — | 4.20 | 9.10 | 6.65 | +0.42 | 20.8% | 189 | 20.8% | -0.62 | 13.30 | 10.85 | 15.75 | — |
| — | 3.45 | 8.35 | 5.90 | +0.40 | 20.7% | 190 | 20.7% | -0.63 | 14.00 | 11.55 | 16.45 | — |
| — | 3.25 | 8.15 | 5.70 | +0.38 | 20.7% | 191 | 20.7% | -0.65 | 14.55 | 12.10 | 17.00 | — |
| — | 3.00 | 7.65 | 5.33 | +0.37 | 20.6% | 192 | 20.6% | -0.67 | 15.40 | 12.95 | 17.85 | — |
| — | 3.45 | 6.65 | 5.05 | +0.35 | 20.6% | 193 | 20.6% | -0.69 | 15.95 | 13.50 | 18.40 | — |
| — | 2.01 | 6.95 | 4.48 | +0.32 | 20.5% | 195 | 20.5% | -0.72 | 17.40 | 14.95 | 19.85 | — |
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.