Spot 175.90
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 158 | — | — | — | — | — | — |
| — | — | — | — | — | — | 159 | — | — | — | — | — | — |
| — | 16.60 | 20.25 | 18.43 | +0.67 | 39.3% | 160 | 39.3% | -0.33 | 2.72 | 1.24 | 4.20 | — |
| — | — | — | — | — | — | 161 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | — | — | — | — | — | 164 | — | — | — | — | — | — |
| — | 12.05 | 16.20 | 14.12 | +0.57 | 37.4% | 165 | 37.4% | -0.44 | 3.12 | 2.70 | 3.55 | — |
| — | — | — | — | — | — | 166 | — | — | — | — | — | — |
| — | 10.60 | 14.15 | 12.38 | +0.52 | 36.7% | 167 | 36.7% | -0.48 | 2.73 | 1.20 | 4.25 | — |
| — | 10.45 | 13.60 | 12.03 | +0.51 | 36.6% | 167.5 | 36.6% | -0.49 | 3.10 | 1.96 | 4.25 | — |
| — | 9.85 | 13.90 | 11.88 | +0.50 | 36.4% | 168 | 36.4% | -0.50 | 3.38 | 1.92 | 4.85 | — |
| — | 9.20 | 13.10 | 11.15 | +0.48 | 36.0% | 169 | 36.0% | -0.53 | 3.90 | 2.80 | 5.00 | — |
| — | 8.90 | 11.95 | 10.43 | — | — | 170 | 35.7% | -0.55 | 3.62 | 2.04 | 5.20 | — |
| — | 7.85 | 11.60 | 9.72 | — | — | 171 | 35.4% | -0.57 | 4.61 | 2.36 | 6.85 | — |
| — | 7.25 | 11.20 | 9.22 | — | — | 172 | 35.1% | -0.60 | 4.78 | 3.25 | 6.30 | — |
| — | 7.40 | 10.15 | 8.78 | +0.40 | 34.9% | 172.5 | 34.9% | -0.61 | 5.17 | 2.93 | 7.40 | — |
| — | 6.45 | 10.00 | 8.22 | +0.39 | 34.8% | 173 | 34.8% | -0.62 | 5.28 | 3.05 | 7.50 | — |
| — | 6.50 | 9.10 | 7.80 | +0.36 | 34.5% | 174 | 34.5% | -0.64 | 5.53 | 4.30 | 6.75 | — |
| — | 5.95 | 8.90 | 7.42 | +0.34 | 34.2% | 175 | 34.2% | -0.67 | 6.12 | 4.65 | 7.60 | — |
| — | 4.70 | 8.95 | 6.83 | +0.32 | 33.9% | 176 | 33.9% | -0.69 | 6.00 | 4.40 | 7.60 | — |
| — | 4.85 | 7.45 | 6.15 | +0.30 | 33.6% | 177 | 33.6% | -0.71 | 6.85 | 5.35 | 8.35 | — |
| — | 3.95 | 8.20 | 6.08 | +0.29 | 33.5% | 177.5 | 33.5% | -0.72 | 6.70 | 5.10 | 8.30 | — |
| — | 4.30 | 7.10 | 5.70 | +0.28 | 33.3% | 178 | 33.3% | -0.73 | 7.12 | 5.55 | 8.70 | — |
| — | 3.85 | 6.65 | 5.25 | +0.26 | 33.1% | 179 | 33.1% | -0.75 | 7.78 | 6.35 | 9.20 | — |
| — | 3.40 | 5.70 | 4.55 | +0.24 | 32.8% | 180 | 32.8% | -0.77 | 8.12 | 6.55 | 9.70 | — |
| — | 2.21 | 6.65 | 4.43 | +0.22 | 32.6% | 181 | 32.6% | -0.79 | 8.78 | 7.25 | 10.30 | — |
| — | 1.86 | 6.25 | 4.05 | +0.20 | 32.4% | 182 | 32.4% | -0.81 | 9.82 | 7.65 | 12.00 | — |
| — | 1.74 | 6.05 | 3.90 | +0.20 | 32.3% | 182.5 | 32.3% | -0.82 | 10.03 | 8.50 | 11.55 | — |
| — | 2.28 | 5.00 | 3.64 | +0.19 | 32.2% | 183 | 32.2% | -0.83 | 10.35 | 8.30 | 12.40 | — |
| — | 1.91 | 4.40 | 3.15 | +0.17 | 32.0% | 184 | 32.0% | -0.84 | 10.95 | 8.85 | 13.05 | — |
| — | 1.68 | 4.30 | 2.99 | +0.16 | 31.8% | 185 | 31.8% | -0.86 | 11.78 | 9.70 | 13.85 | — |
| — | 1.60 | 3.50 | 2.55 | +0.14 | 31.6% | 186 | 31.6% | -0.87 | 12.47 | 10.45 | 14.50 | — |
| — | 0.21 | 4.30 | 2.25 | +0.13 | 31.5% | 187 | 31.5% | -0.89 | 13.00 | 11.35 | 14.65 | — |
| — | 0.90 | 3.10 | 2.00 | +0.12 | 31.4% | 187.5 | 31.4% | -0.89 | 13.50 | 11.40 | 15.60 | — |
| — | 1.37 | 2.55 | 1.96 | +0.12 | 31.3% | 188 | 31.3% | -0.90 | 13.93 | 11.90 | 15.95 | — |
| — | 0.18 | 3.85 | 2.02 | +0.11 | 31.2% | 189 | — | — | 14.53 | 12.45 | 16.60 | — |
| — | 0.70 | 1.98 | 1.34 | — | — | 190 | — | — | 15.40 | 13.40 | 17.40 | — |
| — | — | 3.50 | — | — | — | 191 | — | — | 16.23 | 14.05 | 18.40 | — |
| — | 0.63 | 1.40 | 1.01 | — | — | 192 | — | — | 17.12 | 15.00 | 19.25 | — |
| — | — | 3.30 | — | — | — | 192.5 | — | — | 17.60 | 15.55 | 19.65 | — |
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.