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 | |
| — | 17.55 | 20.85 | 19.20 | +0.93 | 41.0% | 157 | 41.0% | -0.07 | — | — | 1.21 | — |
| — | 17.05 | 20.10 | 18.57 | +0.92 | 40.8% | 157.5 | 40.8% | -0.08 | — | — | 1.19 | — |
| — | 17.10 | 19.20 | 18.15 | +0.92 | 40.5% | 158 | 40.5% | -0.08 | 0.61 | 0.27 | 0.95 | — |
| — | 15.70 | 18.90 | 17.30 | +0.91 | 40.1% | 159 | 40.1% | -0.09 | 0.65 | 0.32 | 0.98 | — |
| — | 15.10 | 18.00 | 16.55 | +0.90 | 39.6% | 160 | 39.6% | -0.10 | 0.79 | 0.50 | 1.08 | — |
| — | 14.50 | 17.15 | 15.82 | +0.88 | 39.2% | 161 | 39.2% | -0.12 | 1.07 | 0.60 | 1.54 | — |
| — | 13.60 | 16.25 | 14.93 | +0.87 | 38.7% | 162 | 38.7% | -0.13 | 1.08 | 0.61 | 1.56 | — |
| — | 13.15 | 15.15 | 14.15 | +0.86 | 38.5% | 162.5 | 38.5% | -0.14 | 1.13 | 0.47 | 1.79 | — |
| — | 12.60 | 14.85 | 13.72 | +0.85 | 38.3% | 163 | 38.3% | -0.15 | 0.98 | 0.56 | 1.41 | — |
| — | 11.90 | 14.50 | 13.20 | +0.84 | 37.9% | 164 | 37.9% | -0.17 | 1.23 | 0.72 | 1.74 | — |
| — | 11.05 | 13.35 | 12.20 | +0.82 | 37.5% | 165 | 37.5% | -0.19 | 1.42 | 1.05 | 1.78 | — |
| — | 10.25 | 12.10 | 11.18 | +0.80 | 37.1% | 166 | 37.1% | -0.21 | 1.50 | 1.03 | 1.96 | — |
| — | 9.45 | 11.80 | 10.62 | +0.77 | 36.7% | 167 | 36.7% | -0.22 | 1.57 | 1.10 | 2.05 | — |
| — | 9.05 | 10.90 | 9.97 | +0.76 | 36.5% | 167.5 | 36.5% | -0.24 | 1.75 | 1.07 | 2.44 | — |
| — | 8.70 | 10.85 | 9.78 | +0.75 | 36.3% | 168 | 36.3% | -0.25 | 2.11 | 1.07 | 3.15 | — |
| — | 7.80 | 9.75 | 8.78 | +0.73 | 35.9% | 169 | 35.9% | -0.28 | 2.14 | 1.65 | 2.63 | — |
| — | 6.55 | 8.95 | 7.75 | +0.70 | 35.5% | 170 | 35.5% | -0.30 | 2.19 | 1.50 | 2.87 | — |
| — | 6.60 | 8.30 | 7.45 | +0.67 | 35.1% | 171 | 35.1% | -0.33 | 2.73 | 2.15 | 3.30 | — |
| — | 5.85 | 8.25 | 7.05 | +0.64 | 34.8% | 172 | 34.8% | -0.37 | 2.90 | 2.15 | 3.65 | — |
| — | 5.50 | 7.80 | 6.65 | +0.62 | 34.6% | 172.5 | 34.6% | -0.38 | 3.10 | 2.45 | 3.75 | — |
| — | 5.15 | 7.00 | 6.08 | +0.61 | 34.4% | 173 | 34.4% | -0.39 | 3.71 | 2.77 | 4.65 | — |
| — | 4.60 | 6.30 | 5.45 | +0.57 | 34.1% | 174 | 34.1% | -0.44 | 3.60 | 2.80 | 4.40 | — |
| — | 3.85 | 5.65 | 4.75 | +0.54 | 33.8% | 175 | 33.8% | -0.46 | 4.20 | 3.60 | 4.80 | — |
| — | 3.75 | 5.40 | 4.58 | +0.50 | 33.5% | 176 | 33.5% | -0.50 | 4.28 | 3.15 | 5.40 | — |
| — | 3.15 | 4.70 | 3.92 | +0.47 | 33.2% | 177 | 33.2% | -0.53 | 5.17 | 4.35 | 6.00 | — |
| — | 2.90 | 4.90 | 3.90 | +0.45 | 33.0% | 177.5 | 33.0% | -0.55 | 5.28 | 4.30 | 6.25 | — |
| — | 2.61 | 4.10 | 3.35 | +0.43 | 32.9% | 178 | 32.9% | -0.57 | 5.62 | 4.40 | 6.85 | — |
| — | 2.36 | 3.60 | 2.98 | +0.40 | 32.6% | 179 | 32.6% | -0.61 | 6.25 | 5.55 | 6.95 | — |
| — | 1.88 | 3.35 | 2.62 | +0.36 | 32.4% | 180 | 32.4% | -0.64 | 6.97 | 5.95 | 8.00 | — |
| — | 1.72 | 2.77 | 2.25 | +0.33 | 32.2% | 181 | 32.2% | -0.68 | 7.78 | 6.75 | 8.80 | — |
| — | 1.18 | 2.62 | 1.90 | +0.29 | 32.0% | 182 | 32.0% | -0.71 | 8.53 | 7.10 | 9.95 | — |
| — | 1.05 | 2.37 | 1.71 | +0.28 | 31.9% | 182.5 | 31.9% | -0.73 | 8.68 | 7.30 | 10.05 | — |
| — | 1.16 | 2.21 | 1.69 | +0.26 | 31.8% | 183 | 31.8% | -0.74 | 9.15 | 7.85 | 10.45 | — |
| — | 0.79 | 2.03 | 1.41 | +0.23 | 31.6% | 184 | 31.6% | -0.77 | 9.78 | 8.30 | 11.25 | — |
| — | 0.81 | 1.76 | 1.28 | +0.20 | 31.5% | 185 | 31.5% | -0.80 | 10.20 | 8.85 | 11.55 | — |
| — | 0.47 | 1.32 | 0.90 | +0.18 | 31.4% | 186 | 31.4% | -0.83 | 11.43 | 9.80 | 13.05 | — |
| — | 0.58 | 1.22 | 0.90 | +0.16 | 31.3% | 187 | 31.3% | -0.85 | 11.93 | 10.65 | 13.20 | — |
| — | 0.39 | 0.98 | 0.69 | +0.15 | 31.3% | 187.5 | 31.3% | -0.86 | 12.38 | 10.95 | 13.80 | — |
| — | 0.38 | 0.75 | 0.56 | +0.13 | 31.3% | 188 | 31.3% | -0.87 | 13.07 | 11.40 | 14.75 | — |
| — | 0.21 | 1.32 | 0.77 | +0.12 | 31.3% | 189 | 31.3% | -0.89 | 13.70 | 12.30 | 15.10 | — |
| — | 0.06 | 0.50 | 0.28 | +0.10 | 31.3% | 190 | 31.3% | -0.91 | 14.90 | 13.35 | 16.45 | — |
| — | 0.18 | 1.00 | 0.59 | +0.09 | 31.3% | 191 | 31.3% | -0.92 | 15.57 | 14.15 | 17.00 | — |
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.