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 | |
| — | 16.40 | 20.10 | 18.25 | +0.78 | 47.3% | 158 | 47.3% | -0.22 | — | — | 0.69 | — |
| — | 15.30 | 19.35 | 17.32 | +0.76 | 46.6% | 159 | 46.6% | -0.24 | — | — | 1.91 | — |
| — | 14.35 | 18.40 | 16.38 | +0.73 | 46.0% | 160 | 46.0% | -0.27 | 0.38 | 0.10 | 0.66 | — |
| — | 13.40 | 17.40 | 15.40 | +0.70 | 45.3% | 161 | 45.3% | -0.30 | — | — | 2.32 | — |
| — | 12.60 | 15.60 | 14.10 | +0.67 | 44.6% | 162 | 44.6% | -0.33 | 0.59 | 0.04 | 1.14 | — |
| — | 11.85 | 15.60 | 13.72 | +0.64 | 43.9% | 163 | — | — | 0.60 | 0.20 | 1.01 | — |
| — | 10.60 | 14.70 | 12.65 | — | — | 164 | 43.3% | -0.39 | — | — | 1.61 | — |
| — | 9.70 | 13.85 | 11.78 | +0.57 | 42.6% | 165 | 42.6% | -0.43 | 0.88 | 0.46 | 1.29 | — |
| — | 9.00 | 13.00 | 11.00 | +0.54 | 42.0% | 166 | 42.0% | -0.46 | 0.91 | 0.20 | 1.62 | — |
| — | 8.10 | 12.10 | 10.10 | +0.50 | 41.4% | 167 | 41.4% | -0.50 | — | — | 2.79 | — |
| — | 7.80 | 10.95 | 9.38 | +0.48 | 41.1% | 167.5 | 41.1% | -0.52 | — | — | 1.38 | — |
| — | 7.30 | 11.15 | 9.22 | +0.47 | 40.8% | 168 | 40.8% | -0.54 | — | — | 3.10 | — |
| — | 6.80 | 9.50 | 8.15 | +0.43 | 40.2% | 169 | 40.2% | -0.57 | 1.42 | 0.07 | 2.76 | — |
| — | 6.00 | 8.65 | 7.33 | +0.39 | 39.6% | 170 | 39.6% | -0.61 | 1.75 | 0.82 | 2.69 | — |
| — | 5.35 | 8.10 | 6.72 | +0.36 | 39.1% | 171 | 39.1% | -0.65 | 2.71 | 1.41 | 4.00 | — |
| — | 4.60 | 7.60 | 6.10 | +0.32 | 38.5% | 172 | 38.5% | -0.68 | 2.33 | 0.67 | 4.00 | — |
| — | 4.25 | 6.95 | 5.60 | +0.31 | 38.3% | 172.5 | 38.3% | -0.70 | 2.41 | 0.42 | 4.40 | — |
| — | 3.50 | 7.40 | 5.45 | +0.29 | 38.0% | 173 | 38.0% | -0.72 | 2.52 | 1.19 | 3.85 | — |
| — | 3.45 | 6.75 | 5.10 | +0.26 | 37.5% | 174 | 37.5% | -0.75 | 2.79 | 1.54 | 4.05 | — |
| — | 3.15 | 4.75 | 3.95 | +0.23 | 37.0% | 175 | 37.0% | -0.78 | 3.38 | 2.25 | 4.50 | — |
| — | 2.46 | 5.00 | 3.73 | +0.20 | 36.6% | 176 | 36.6% | -0.80 | 3.87 | 2.04 | 5.70 | — |
| — | 1.44 | 4.95 | 3.19 | +0.18 | 36.1% | 177 | 36.1% | -0.83 | 4.30 | 2.85 | 5.75 | — |
| — | 2.00 | 3.80 | 2.90 | +0.16 | 35.9% | 177.5 | 35.9% | -0.84 | 4.32 | 2.64 | 6.00 | — |
| — | 1.47 | 3.45 | 2.46 | +0.15 | 35.7% | 178 | 35.7% | -0.85 | 4.50 | 2.76 | 6.25 | — |
| — | 1.35 | 4.25 | 2.80 | +0.13 | 35.4% | 179 | 35.4% | -0.88 | 5.05 | 3.45 | 6.65 | — |
| — | 1.25 | 2.05 | 1.65 | +0.11 | 35.0% | 180 | 35.0% | -0.89 | 6.10 | 4.70 | 7.50 | — |
| — | 0.08 | 2.89 | 1.49 | +0.09 | 34.7% | 181 | 34.7% | -0.91 | 6.38 | 4.65 | 8.10 | — |
| — | 0.75 | 1.64 | 1.20 | +0.08 | 34.4% | 182 | 34.4% | -0.93 | 7.45 | 5.95 | 8.95 | — |
| — | 0.46 | 1.50 | 0.98 | +0.07 | 34.3% | 182.5 | 34.3% | -0.93 | 7.62 | 5.75 | 9.50 | — |
| — | — | 2.33 | — | +0.07 | 34.1% | 183 | 34.1% | -0.94 | 8.40 | 6.70 | 10.10 | — |
| — | 0.36 | 1.10 | 0.73 | +0.06 | 33.9% | 184 | 33.9% | -0.95 | 8.95 | 7.00 | 10.90 | — |
| — | 0.47 | 0.86 | 0.67 | +0.04 | 33.7% | 185 | 33.7% | -0.96 | 9.72 | 7.60 | 11.85 | — |
| — | 0.12 | 1.07 | 0.59 | +0.04 | 33.6% | 186 | 33.6% | -0.97 | 10.72 | 8.65 | 12.80 | — |
| — | 0.27 | 0.73 | 0.50 | +0.03 | 33.5% | 187 | 33.5% | -0.98 | 11.47 | 9.55 | 13.40 | — |
| — | — | 0.57 | — | +0.03 | 33.4% | 187.5 | 33.4% | -0.98 | 12.05 | 10.05 | 14.05 | — |
| — | — | 0.75 | — | +0.02 | 33.4% | 188 | 33.4% | -0.99 | 12.30 | 10.25 | 14.35 | — |
| — | — | 0.95 | — | +0.02 | 33.4% | 189 | 33.4% | -0.99 | 13.35 | 11.20 | 15.50 | — |
| — | — | 0.24 | — | +0.02 | 33.4% | 190 | 33.4% | -1.00 | 14.30 | 12.15 | 16.45 | — |
| — | — | 0.69 | — | +0.01 | 33.5% | 191 | 33.5% | -1.00 | 15.28 | 13.35 | 17.20 | — |
| — | — | 1.15 | — | +0.01 | 33.6% | 192 | 33.6% | -1.00 | 16.20 | 14.25 | 18.15 | — |
| — | — | 2.18 | — | +0.01 | 33.6% | 192.5 | — | — | 16.68 | 14.75 | 18.60 | — |
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.