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 | |
| — | 16.35 | 18.65 | 17.50 | +0.97 | 28.3% | 158 | 28.3% | -0.03 | — | — | 4.80 | — |
| — | 14.05 | 18.95 | 16.50 | +0.96 | 27.4% | 159 | — | — | — | — | 2.35 | — |
| — | 13.15 | 17.90 | 15.53 | +0.96 | 26.6% | 160 | 26.6% | -0.04 | — | — | 4.00 | — |
| — | 12.05 | 16.95 | 14.50 | +0.95 | 18.2% | 161 | — | — | — | — | 4.80 | — |
| — | 10.95 | 15.85 | 13.40 | +0.94 | 24.8% | 162 | 24.8% | -0.06 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.93 | 24.0% | 163 | 24.0% | -0.07 | — | — | 1.88 | — |
| — | 9.20 | 14.10 | 11.65 | +0.92 | 23.1% | 164 | 23.1% | -0.08 | — | — | 4.80 | — |
| — | 8.20 | 11.50 | 9.85 | +0.91 | 22.3% | 165 | 22.3% | -0.09 | 1.26 | 0.01 | 2.52 | — |
| — | 7.15 | 12.05 | 9.60 | +0.89 | 21.5% | 166 | 21.5% | -0.11 | — | — | 2.73 | — |
| — | 6.35 | 11.25 | 8.80 | +0.87 | 20.8% | 167 | 20.8% | -0.13 | 0.58 | 0.12 | 1.05 | — |
| — | 6.30 | 10.35 | 8.32 | +0.85 | 24.8% | 168 | 20.1% | -0.16 | 0.41 | 0.27 | 0.56 | — |
| — | 4.75 | 9.30 | 7.03 | — | — | 169 | — | — | — | — | 4.80 | — |
| — | 5.15 | 6.80 | 5.97 | — | — | 170 | 18.9% | -0.22 | 1.95 | 0.35 | 3.55 | — |
| — | 3.30 | 8.20 | 5.75 | — | — | 171 | — | — | — | — | 4.80 | — |
| — | 2.69 | 6.95 | 4.82 | — | — | 172 | — | — | 1.14 | 0.78 | 1.49 | — |
| — | 1.25 | 5.45 | 3.35 | +0.62 | 17.6% | 173 | — | — | 2.45 | 0.20 | 4.70 | — |
| — | 1.20 | 4.00 | 2.60 | — | — | 174 | — | — | 2.69 | 0.43 | 4.95 | — |
| — | 0.40 | 5.30 | 2.85 | — | — | 175 | — | — | 2.09 | 1.40 | 2.78 | — |
| — | 0.20 | 4.95 | 2.58 | — | — | 176 | — | — | 2.62 | 1.83 | 3.40 | — |
| — | 0.79 | 5.00 | 2.90 | — | — | 177 | — | — | 3.48 | 1.82 | 5.15 | — |
| — | 0.01 | 3.40 | 1.71 | — | — | 177.5 | — | — | 3.88 | 1.46 | 6.30 | — |
| — | — | 4.80 | — | +0.29 | 16.5% | 178 | 16.5% | -0.72 | 4.58 | 2.95 | 6.20 | — |
| — | 0.25 | 5.00 | 2.62 | +0.23 | 16.4% | 179 | 16.4% | -0.78 | 5.21 | 2.81 | 7.60 | — |
| — | 0.05 | 1.02 | 0.54 | +0.19 | 16.3% | 180 | 16.3% | -0.83 | 5.30 | 2.96 | 7.65 | — |
| — | — | 3.25 | — | +0.15 | 16.3% | 181 | 16.3% | -0.88 | 5.85 | 3.40 | 8.30 | — |
| — | 0.10 | 5.00 | 2.55 | +0.11 | 16.2% | 182 | 16.2% | -0.92 | 7.20 | 4.75 | 9.65 | — |
| — | — | 1.90 | — | +0.10 | 16.2% | 182.5 | 16.2% | -0.93 | 8.22 | 5.80 | 10.65 | — |
| — | — | 2.48 | — | +0.08 | 16.1% | 183 | 16.1% | -0.95 | 8.22 | 6.05 | 10.40 | — |
| — | — | 2.48 | — | +0.06 | 16.1% | 184 | 16.1% | -0.97 | 9.20 | 6.75 | 11.65 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 185 | — | — | 10.55 | 9.10 | 12.00 | — |
| — | — | 2.58 | — | +0.03 | 16.0% | 186 | 16.0% | -1.00 | 10.90 | 8.45 | 13.35 | — |
| — | — | 4.80 | — | +0.02 | 15.9% | 187 | 15.9% | -1.00 | 12.15 | 9.70 | 14.60 | — |
| — | — | 4.80 | — | +0.01 | 15.9% | 188 | 15.9% | -1.00 | 12.88 | 10.45 | 15.30 | — |
| — | — | 4.80 | — | +0.01 | 15.8% | 189 | 15.8% | -1.00 | 14.05 | 11.60 | 16.50 | — |
| — | — | 0.45 | — | +0.01 | 15.8% | 190 | 15.8% | -1.00 | 14.85 | 12.40 | 17.30 | — |
| — | — | 2.12 | — | +0.00 | 15.8% | 191 | 15.8% | -1.00 | 16.15 | 13.70 | 18.60 | — |
| — | — | 4.80 | — | +0.00 | 15.9% | 192 | 15.9% | -1.00 | 17.00 | 14.55 | 19.45 | — |
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.