Spot 175.23
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 18.90 | 16.45 | +0.99 | 28.8% | 159 | 28.8% | -0.01 | — | — | 2.20 | — |
| — | 13.05 | 17.95 | 15.50 | +0.99 | 27.8% | 160 | 27.8% | -0.01 | — | — | 2.20 | — |
| — | 12.05 | 16.95 | 14.50 | +0.98 | 26.7% | 161 | 26.7% | -0.02 | — | — | 2.20 | — |
| — | 10.90 | 15.80 | 13.35 | +0.98 | 25.7% | 162 | 25.7% | -0.02 | — | — | 2.55 | — |
| — | 10.35 | 15.25 | 12.80 | +0.98 | 25.2% | 162.5 | 25.2% | -0.02 | — | — | 2.30 | — |
| — | 10.05 | 14.95 | 12.50 | +0.97 | 24.7% | 163 | 24.7% | -0.03 | — | — | 2.35 | — |
| — | 9.05 | 13.95 | 11.50 | +0.97 | 23.7% | 164 | 23.7% | -0.03 | — | — | 2.31 | — |
| — | 8.10 | 13.00 | 10.55 | +0.96 | 22.8% | 165 | 22.8% | -0.04 | — | — | 2.21 | — |
| — | 7.00 | 11.90 | 9.45 | +0.94 | 21.9% | 166 | 21.9% | -0.06 | — | — | 2.35 | — |
| — | 6.85 | 10.05 | 8.45 | — | — | 167 | — | — | — | — | 0.10 | — |
| — | 5.65 | 10.55 | 8.10 | +0.92 | 20.5% | 167.5 | 20.5% | -0.08 | — | — | 2.35 | — |
| — | 5.00 | 9.65 | 7.33 | +0.90 | 20.1% | 168 | 20.1% | -0.10 | — | — | 0.19 | — |
| — | 4.10 | 9.00 | 6.55 | +0.88 | 19.3% | 169 | 19.3% | -0.13 | — | — | 2.34 | — |
| — | 3.10 | 8.00 | 5.55 | +0.84 | 18.5% | 170 | — | — | — | — | 1.00 | — |
| — | 2.40 | 7.30 | 4.85 | — | — | 171 | 17.7% | -0.21 | 0.29 | 0.05 | 0.54 | — |
| — | 1.45 | 6.20 | 3.83 | +0.73 | 16.9% | 172 | 16.9% | -0.27 | — | — | 4.20 | — |
| — | 0.95 | 5.90 | 3.42 | +0.69 | 16.6% | 172.5 | 16.6% | -0.31 | — | — | 4.70 | — |
| — | 0.50 | 5.15 | 2.83 | +0.66 | 16.2% | 173 | 16.2% | -0.35 | 1.91 | 0.06 | 3.75 | — |
| — | 0.45 | 5.00 | 2.73 | +0.56 | 15.7% | 174 | 15.7% | -0.44 | 2.50 | 0.01 | 5.00 | — |
| — | — | 2.50 | — | +0.47 | 15.4% | 175 | 15.4% | -0.54 | — | — | 4.80 | — |
| — | 0.45 | 4.95 | 2.70 | +0.37 | 15.2% | 176 | 15.2% | -0.64 | 2.57 | 0.14 | 5.00 | — |
| — | — | 4.80 | — | +0.28 | 15.3% | 177 | — | — | 3.33 | 1.67 | 5.00 | — |
| — | — | 3.20 | — | — | — | 177.5 | 15.4% | -0.77 | 2.83 | 0.36 | 5.30 | — |
| — | — | 2.92 | — | +0.20 | 15.5% | 178 | — | — | 3.33 | 2.32 | 4.35 | 241 |
| — | — | 4.80 | — | +0.14 | 15.8% | 179 | 15.8% | -0.87 | 4.43 | 1.96 | 6.90 | — |
| — | — | 2.40 | — | +0.10 | 16.1% | 180 | 16.1% | -0.92 | 5.08 | 2.61 | 7.55 | — |
| — | — | 0.99 | — | +0.07 | 16.5% | 181 | 16.5% | -0.95 | 5.80 | 3.35 | 8.25 | — |
| — | — | 2.13 | — | +0.05 | 16.8% | 182 | 16.8% | -0.98 | 6.88 | 4.45 | 9.30 | — |
| — | — | 2.29 | — | +0.04 | 16.9% | 182.5 | 16.9% | -0.99 | 7.40 | 4.95 | 9.85 | — |
| — | — | 2.12 | — | +0.03 | 17.0% | 183 | 17.0% | -0.99 | 7.85 | 5.40 | 10.30 | — |
| — | — | 2.00 | — | +0.02 | 17.2% | 184 | 17.2% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 1.67 | — | +0.02 | 17.4% | 185 | 17.4% | -1.00 | 9.90 | 7.45 | 12.35 | — |
| — | — | 0.25 | — | +0.01 | 17.6% | 186 | 17.6% | -1.00 | 11.15 | 8.70 | 13.60 | — |
| — | — | 0.29 | — | +0.01 | 17.8% | 187 | 17.8% | -1.00 | 12.15 | 9.70 | 14.60 | — |
| — | — | 4.80 | — | — | — | 187.5 | 17.9% | -1.00 | 12.32 | 11.15 | 13.50 | — |
| — | — | 4.80 | — | +0.01 | 18.0% | 188 | 18.0% | -1.00 | 12.85 | 11.85 | 13.85 | — |
| — | — | 0.30 | — | +0.00 | 18.3% | 189 | — | — | 14.05 | 11.60 | 16.50 | — |
| — | — | 0.30 | — | — | — | 190 | — | — | 14.80 | 12.35 | 17.25 | — |
| — | — | 2.00 | — | — | — | 191 | — | — | 15.90 | 13.45 | 18.35 | — |
| — | — | 4.80 | — | — | — | 192 | 19.2% | -1.00 | 16.98 | 14.70 | 19.25 | — |
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.