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 | |
| — | 16.00 | 19.65 | 17.82 | +0.88 | 75.4% | 158 | 75.4% | -0.12 | — | — | 0.47 | — |
| — | 15.00 | 18.65 | 16.82 | +0.86 | 73.7% | 159 | 73.7% | -0.14 | — | — | 1.33 | — |
| — | 14.00 | 17.85 | 15.93 | +0.83 | 72.1% | 160 | 72.1% | -0.17 | 0.04 | 0.01 | 0.06 | — |
| — | 12.85 | 16.85 | 14.85 | +0.79 | 70.6% | 161 | 70.6% | -0.21 | — | — | 0.28 | — |
| — | 11.85 | 15.25 | 13.55 | +0.75 | 69.1% | 162 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 12.00 | 14.85 | 13.43 | — | — | 162.5 | — | — | — | — | 1.02 | — |
| — | 10.85 | 14.85 | 12.85 | — | — | 163 | — | — | — | — | 1.03 | — |
| — | 10.35 | 13.60 | 11.97 | — | — | 164 | — | — | — | — | 0.40 | — |
| — | 8.90 | 12.90 | 10.90 | — | — | 165 | — | — | 0.15 | 0.07 | 0.23 | — |
| — | 8.05 | 12.15 | 10.10 | — | — | 166 | — | — | 0.38 | 0.09 | 0.67 | — |
| — | 7.05 | 11.00 | 9.03 | — | — | 167 | — | — | 0.24 | 0.05 | 0.43 | — |
| — | 6.45 | 10.50 | 8.47 | — | — | 167.5 | — | — | 0.21 | 0.06 | 0.37 | — |
| — | 6.20 | 9.30 | 7.75 | — | — | 168 | — | — | 0.27 | 0.08 | 0.46 | — |
| — | 5.10 | 8.90 | 7.00 | — | — | 169 | — | — | 0.97 | 0.03 | 1.92 | — |
| — | 4.95 | 7.40 | 6.17 | — | — | 170 | — | — | 0.27 | 0.18 | 0.35 | — |
| — | 3.60 | 6.25 | 4.92 | — | — | 171 | — | — | — | — | 2.47 | — |
| — | 3.10 | 6.20 | 4.65 | — | — | 172 | — | — | 0.35 | 0.10 | 0.60 | — |
| — | 2.32 | 5.70 | 4.01 | — | — | 172.5 | — | — | — | — | 1.67 | — |
| — | 2.00 | 5.40 | 3.70 | — | — | 173 | 52.2% | -0.82 | 0.90 | 0.61 | 1.19 | — |
| — | 0.67 | 3.70 | 2.19 | +0.15 | 51.2% | 174 | 51.2% | -0.85 | 0.98 | 0.27 | 1.70 | — |
| — | 0.73 | 2.70 | 1.72 | +0.12 | 50.4% | 175 | 50.4% | -0.88 | 1.55 | 1.10 | 2.00 | — |
| — | — | 3.35 | — | +0.10 | 49.9% | 176 | 49.9% | -0.90 | 1.72 | 0.49 | 2.95 | — |
| — | — | 2.24 | — | +0.08 | 49.6% | 177 | 49.6% | -0.92 | 2.39 | 1.28 | 3.50 | — |
| — | 0.24 | 1.96 | 1.10 | +0.07 | 49.5% | 177.5 | 49.5% | -0.93 | 2.66 | 0.57 | 4.75 | — |
| — | — | 1.60 | — | +0.07 | 49.4% | 178 | 49.4% | -0.94 | 3.73 | 2.50 | 4.95 | — |
| — | 0.33 | 2.05 | 1.19 | — | — | 179 | 49.4% | -0.95 | 3.74 | 1.93 | 5.55 | — |
| — | 0.05 | 1.40 | 0.72 | +0.04 | 49.4% | 180 | 49.4% | -0.96 | 4.70 | 2.84 | 6.55 | — |
| — | 0.17 | 0.33 | 0.25 | +0.04 | 49.3% | 181 | 49.3% | -0.97 | 5.30 | 3.30 | 7.30 | — |
| — | — | 0.35 | — | +0.03 | 49.4% | 182 | 49.4% | -0.97 | 6.33 | 4.30 | 8.35 | — |
| — | 0.01 | 0.51 | 0.26 | +0.03 | 49.5% | 182.5 | — | — | 6.70 | 4.75 | 8.65 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 183 | — | — | 7.20 | 5.25 | 9.15 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 49.8% | 184 | 49.8% | -0.98 | 8.18 | 6.25 | 10.10 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 185 | — | — | 9.18 | 7.25 | 11.10 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 186 | — | — | 10.10 | 8.10 | 12.10 | — |
| — | — | 0.03 | — | +0.01 | 51.0% | 187 | — | — | 11.07 | 9.05 | 13.10 | — |
| — | — | 2.16 | — | — | — | 187.5 | — | — | 11.68 | 9.75 | 13.60 | — |
| — | — | 0.30 | — | — | — | 188 | — | — | 12.18 | 10.25 | 14.10 | — |
| — | — | 0.32 | — | — | — | 189 | 52.3% | -0.99 | 13.22 | 11.20 | 15.25 | — |
| — | — | 0.01 | — | — | — | 190 | 53.0% | -1.00 | 14.15 | 12.05 | 16.25 | — |
| — | — | 0.02 | — | — | — | 191 | 53.7% | -1.00 | 15.10 | 12.95 | 17.25 | — |
| — | — | 0.02 | — | — | — | 192 | 54.5% | -1.00 | 16.12 | 14.00 | 18.25 | — |
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.