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 | |
| — | 14.20 | 19.00 | 16.60 | +0.95 | 22.0% | 159 | 22.0% | -0.06 | — | — | 4.80 | — |
| — | 13.25 | 17.95 | 15.60 | +0.95 | 21.6% | 160 | 21.6% | -0.07 | — | — | 2.51 | — |
| — | 12.20 | 17.10 | 14.65 | +0.93 | 21.2% | 161 | 21.2% | -0.09 | — | — | 4.80 | — |
| — | 11.15 | 15.75 | 13.45 | +0.92 | 20.9% | 162 | 20.9% | -0.10 | 2.48 | 0.01 | 4.95 | — |
| — | 10.80 | 15.70 | 13.25 | +0.92 | 20.7% | 162.5 | 20.7% | -0.11 | 2.55 | 0.15 | 4.95 | — |
| — | 10.35 | 15.25 | 12.80 | +0.91 | 20.5% | 163 | 20.5% | -0.12 | — | — | 4.80 | — |
| — | 9.45 | 12.90 | 11.18 | +0.89 | 20.2% | 164 | 20.2% | -0.13 | — | — | 4.80 | — |
| — | 8.55 | 13.40 | 10.97 | +0.87 | 19.8% | 165 | 19.8% | -0.16 | — | — | 4.80 | — |
| — | 7.45 | 12.35 | 9.90 | +0.85 | 19.5% | 166 | 19.5% | -0.18 | — | — | 4.80 | — |
| — | 7.65 | 10.95 | 9.30 | +0.82 | 19.3% | 167 | 19.3% | -0.21 | 2.61 | 0.27 | 4.95 | — |
| — | 6.00 | 10.55 | 8.28 | +0.79 | 19.0% | 168 | 19.0% | -0.24 | — | — | 4.80 | — |
| — | 5.40 | 9.35 | 7.38 | +0.75 | 18.8% | 169 | 18.8% | -0.27 | 2.50 | 0.05 | 4.95 | — |
| — | 4.95 | 8.85 | 6.90 | +0.72 | 18.6% | 170 | 18.6% | -0.31 | 1.24 | 0.78 | 1.70 | — |
| — | 3.55 | 7.00 | 5.28 | +0.68 | 18.4% | 171 | 18.4% | -0.35 | 3.06 | 1.18 | 4.95 | — |
| — | 3.05 | 7.95 | 5.50 | +0.63 | 18.2% | 172 | 18.2% | -0.39 | 2.67 | 0.40 | 4.95 | — |
| — | 4.00 | 7.70 | 5.85 | +0.61 | 18.1% | 172.5 | 18.1% | -0.41 | 2.83 | 0.72 | 4.95 | — |
| — | 2.88 | 6.90 | 4.89 | +0.59 | 18.0% | 173 | 18.0% | -0.43 | 2.52 | 2.00 | 3.05 | — |
| — | 0.81 | 5.70 | 3.25 | +0.54 | 17.9% | 174 | 17.9% | -0.48 | 3.18 | 0.71 | 5.65 | — |
| — | 2.62 | 4.30 | 3.46 | +0.49 | 17.8% | 175 | 17.8% | -0.53 | 3.42 | 1.90 | 4.95 | — |
| — | 2.12 | 6.80 | 4.46 | +0.44 | 17.6% | 176 | 17.6% | -0.57 | 4.38 | 2.30 | 6.45 | — |
| — | 1.20 | 3.85 | 2.52 | +0.40 | 17.6% | 177 | 17.6% | -0.62 | 4.45 | 3.75 | 5.15 | — |
| — | — | 4.80 | — | +0.37 | 17.5% | 177.5 | 17.5% | -0.64 | 4.88 | 3.30 | 6.45 | — |
| — | 0.68 | 2.55 | 1.61 | +0.35 | 17.5% | 178 | 17.5% | -0.67 | 5.55 | 3.50 | 7.60 | — |
| — | 0.01 | 4.95 | 2.48 | +0.31 | 17.4% | 179 | 17.4% | -0.71 | 5.85 | 3.40 | 8.30 | — |
| — | 0.45 | 4.95 | 2.70 | +0.27 | 17.4% | 180 | 17.4% | -0.75 | 6.40 | 3.95 | 8.85 | — |
| — | — | 4.25 | — | +0.23 | 17.4% | 181 | 17.4% | -0.79 | 6.75 | 4.35 | 9.15 | — |
| — | 0.56 | 1.10 | 0.83 | +0.20 | 17.4% | 182 | 17.4% | -0.82 | 7.90 | 5.45 | 10.35 | — |
| — | 0.35 | 4.95 | 2.65 | +0.18 | 17.4% | 182.5 | 17.4% | -0.83 | 8.45 | 7.30 | 9.60 | — |
| — | 0.18 | 1.53 | 0.85 | +0.17 | 17.4% | 183 | 17.4% | -0.85 | 9.22 | 7.25 | 11.20 | — |
| — | 0.01 | 1.46 | 0.73 | +0.14 | 17.5% | 184 | 17.5% | -0.87 | 9.97 | 8.05 | 11.90 | — |
| — | — | 1.34 | — | +0.12 | 17.5% | 185 | 17.5% | -0.90 | 10.72 | 8.65 | 12.80 | — |
| — | — | 1.25 | — | +0.10 | 17.6% | 186 | 17.6% | -0.92 | 11.55 | 9.10 | 14.00 | — |
| — | — | 4.80 | — | +0.08 | 17.7% | 187 | 17.7% | -0.93 | 12.32 | 10.75 | 13.90 | — |
| — | 0.01 | 1.73 | 0.87 | +0.07 | 17.7% | 187.5 | 17.7% | -0.94 | 12.82 | 11.45 | 14.20 | — |
| — | — | 4.80 | — | +0.07 | 17.8% | 188 | 17.8% | -0.94 | 13.45 | 11.00 | 15.90 | — |
| — | — | 4.80 | — | +0.06 | 17.9% | 189 | 17.9% | -0.95 | 14.55 | 12.40 | 16.70 | — |
| — | — | 4.80 | — | +0.05 | 18.0% | 190 | 18.0% | -0.96 | 15.25 | 13.00 | 17.50 | — |
| — | — | 4.80 | — | +0.04 | 18.2% | 191 | 18.2% | -0.97 | 16.35 | 13.90 | 18.80 | — |
| — | — | 0.52 | — | +0.03 | 18.3% | 192 | 18.3% | -0.98 | 17.25 | 14.80 | 19.70 | — |
| — | — | 4.80 | — | +0.03 | 18.4% | 192.5 | 18.4% | -0.98 | 18.15 | 15.85 | 20.45 | — |
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.