Spot 175.08
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.40 | 20.25 | 18.82 | +0.97 | 44.9% | 157 | 44.9% | -0.03 | 0.28 | 0.02 | 0.55 | — |
| — | 17.05 | 19.80 | 18.43 | +0.96 | 44.5% | 157.5 | 44.5% | -0.04 | — | — | 0.83 | — |
| — | 16.10 | 18.85 | 17.48 | +0.96 | 44.1% | 158 | — | — | — | — | 0.29 | — |
| — | 15.55 | 17.90 | 16.73 | — | — | 159 | 43.3% | -0.05 | 0.41 | 0.07 | 0.76 | — |
| — | 14.60 | 17.35 | 15.97 | +0.95 | 42.6% | 160 | 42.6% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 13.40 | 16.30 | 14.85 | +0.94 | 41.8% | 161 | 41.8% | -0.06 | 0.34 | 0.01 | 0.67 | — |
| — | 12.75 | 15.00 | 13.88 | +0.93 | 41.1% | 162 | 41.1% | -0.07 | 0.20 | 0.01 | 0.38 | — |
| — | 11.80 | 14.50 | 13.15 | +0.91 | 40.4% | 163 | 40.4% | -0.09 | 0.64 | 0.22 | 1.05 | — |
| — | 10.95 | 13.60 | 12.28 | +0.90 | 39.7% | 164 | 39.7% | -0.10 | 0.41 | 0.18 | 0.65 | — |
| — | 10.00 | 12.70 | 11.35 | +0.88 | 39.1% | 165 | 39.1% | -0.12 | 0.56 | 0.38 | 0.74 | — |
| — | 8.90 | 11.15 | 10.03 | — | — | 166 | — | — | 0.68 | 0.19 | 1.16 | — |
| — | 8.05 | 10.30 | 9.18 | +0.83 | 37.8% | 167 | 37.8% | -0.16 | 0.59 | 0.31 | 0.88 | — |
| — | 7.40 | 10.50 | 8.95 | — | — | 167.5 | 37.5% | -0.18 | 0.77 | 0.36 | 1.18 | — |
| — | 7.30 | 9.45 | 8.38 | +0.81 | 37.2% | 168 | 37.2% | -0.19 | 0.73 | 0.40 | 1.06 | — |
| — | 6.25 | 9.15 | 7.70 | +0.78 | 36.7% | 169 | — | — | 1.02 | 0.63 | 1.41 | — |
| — | 5.85 | 8.15 | 7.00 | +0.74 | 36.2% | 170 | 36.2% | -0.26 | 1.32 | 0.99 | 1.65 | — |
| — | 5.20 | 6.90 | 6.05 | +0.71 | 35.7% | 171 | — | — | 1.58 | 1.14 | 2.02 | — |
| — | 4.30 | 6.60 | 5.45 | — | — | 172 | 35.2% | -0.33 | 1.73 | 1.35 | 2.10 | — |
| — | 4.15 | 5.80 | 4.97 | +0.65 | 35.0% | 172.5 | 35.0% | -0.35 | 2.00 | 1.28 | 2.72 | — |
| — | 3.95 | 6.30 | 5.12 | +0.63 | 34.8% | 173 | 34.8% | -0.37 | 2.14 | 1.61 | 2.67 | — |
| — | 3.05 | 4.85 | 3.95 | +0.58 | 34.4% | 174 | 34.4% | -0.42 | 2.47 | 1.74 | 3.20 | — |
| — | 3.10 | 3.90 | 3.50 | +0.54 | 34.1% | 175 | 34.1% | -0.47 | 3.09 | 2.38 | 3.80 | — |
| — | 2.19 | 3.55 | 2.87 | +0.48 | 33.8% | 176 | 33.8% | -0.52 | 3.55 | 3.15 | 3.95 | — |
| — | 1.82 | 2.96 | 2.39 | +0.43 | 33.5% | 177 | 33.5% | -0.57 | 3.85 | 3.05 | 4.65 | — |
| — | 1.58 | 2.96 | 2.27 | +0.40 | 33.4% | 177.5 | 33.4% | -0.60 | 4.10 | 3.25 | 4.95 | — |
| — | 1.45 | 2.71 | 2.08 | +0.38 | 33.3% | 178 | 33.3% | -0.62 | 4.42 | 3.45 | 5.40 | — |
| — | 1.19 | 2.29 | 1.74 | +0.33 | 33.1% | 179 | 33.1% | -0.67 | 5.30 | 4.35 | 6.25 | — |
| — | 0.86 | 1.74 | 1.30 | +0.29 | 32.9% | 180 | 32.9% | -0.71 | 6.00 | 4.75 | 7.25 | — |
| — | 0.80 | 1.42 | 1.11 | +0.25 | 32.7% | 181 | 32.7% | -0.76 | 6.70 | 5.65 | 7.75 | — |
| — | 0.60 | 1.36 | 0.98 | +0.21 | 32.6% | 182 | 32.6% | -0.79 | 6.97 | 5.60 | 8.35 | — |
| — | 0.18 | 0.98 | 0.58 | +0.20 | 32.6% | 182.5 | 32.6% | -0.81 | 7.80 | 6.70 | 8.90 | — |
| — | 0.13 | 1.00 | 0.56 | +0.17 | 32.6% | 183 | 32.6% | -0.83 | 7.90 | 6.50 | 9.30 | — |
| — | 0.25 | 0.86 | 0.56 | +0.14 | 32.5% | 184 | 32.5% | -0.86 | 8.75 | 7.35 | 10.15 | — |
| — | 0.22 | 0.48 | 0.35 | +0.12 | 32.5% | 185 | 32.5% | -0.89 | 9.72 | 8.20 | 11.25 | — |
| — | 0.03 | 0.50 | 0.27 | +0.10 | 32.5% | 186 | 32.5% | -0.91 | 10.62 | 9.15 | 12.10 | — |
| — | — | 0.51 | — | +0.08 | 32.5% | 187 | 32.5% | -0.93 | 11.82 | 10.30 | 13.35 | — |
| — | — | 0.35 | — | +0.07 | 32.5% | 187.5 | 32.5% | -0.94 | 12.18 | 10.85 | 13.50 | — |
| — | 0.10 | 0.22 | 0.16 | +0.06 | 32.6% | 188 | 32.6% | -0.95 | 12.57 | 11.40 | 13.75 | — |
| — | — | 0.22 | — | +0.05 | 32.6% | 189 | 32.6% | -0.96 | 13.75 | 12.25 | 15.25 | — |
| — | — | 0.13 | — | +0.04 | 32.7% | 190 | 32.7% | -0.97 | 14.38 | 13.00 | 15.75 | — |
| — | — | 0.10 | — | +0.03 | 32.9% | 191 | 32.9% | -0.98 | 15.45 | 14.25 | 16.65 | — |
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.