Spot 174.70
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.55 | 19.85 | 17.70 | +1.00 | 21.5% | 157 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 14.95 | 19.85 | 17.40 | +1.00 | 21.4% | 157.5 | 21.4% | -0.00 | — | — | 4.80 | — |
| — | 14.30 | 19.20 | 16.75 | +1.00 | 21.3% | 158 | 21.3% | -0.00 | — | — | 4.80 | — |
| — | 13.75 | 18.65 | 16.20 | +1.00 | 21.2% | 159 | 21.2% | -0.00 | — | — | 0.06 | — |
| — | 12.75 | 17.65 | 15.20 | — | — | 160 | — | — | — | — | 0.02 | — |
| — | 12.45 | 15.60 | 14.03 | — | — | 161 | — | — | — | — | 0.58 | — |
| — | 10.55 | 15.45 | 13.00 | — | — | 162 | — | — | — | — | 4.80 | — |
| — | 9.50 | 14.40 | 11.95 | — | — | 162.5 | — | — | — | — | 0.60 | — |
| — | 10.00 | 14.90 | 12.45 | — | — | 163 | — | — | — | — | 4.80 | — |
| — | 8.05 | 12.95 | 10.50 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 7.35 | 12.25 | 9.80 | — | — | 165 | 20.5% | -0.00 | — | — | 0.05 | — |
| — | 5.90 | 10.80 | 8.35 | +0.99 | 20.4% | 166 | 20.4% | -0.01 | — | — | 4.80 | — |
| — | 5.40 | 10.30 | 7.85 | +0.98 | 20.3% | 167 | 20.3% | -0.02 | — | — | 0.55 | — |
| — | 5.00 | 9.90 | 7.45 | +0.98 | 20.3% | 167.5 | 20.3% | -0.02 | — | — | 0.88 | — |
| — | 4.30 | 9.20 | 6.75 | +0.97 | 20.3% | 168 | 20.3% | -0.03 | — | — | 0.16 | — |
| — | 4.55 | 9.45 | 7.00 | +0.95 | 20.2% | 169 | 20.2% | -0.05 | — | — | 0.13 | — |
| — | 2.61 | 7.55 | 5.08 | +0.91 | 20.2% | 170 | 20.2% | -0.09 | 0.14 | 0.02 | 0.25 | — |
| — | 1.80 | 6.20 | 4.00 | +0.85 | 20.1% | 171 | 20.1% | -0.15 | 2.55 | 0.10 | 5.00 | — |
| — | 1.31 | 6.25 | 3.78 | +0.79 | 20.0% | 172 | 20.0% | -0.21 | 0.50 | 0.40 | 0.60 | — |
| — | 0.46 | 5.40 | 2.93 | +0.74 | 19.9% | 172.5 | 19.9% | -0.26 | 0.37 | 0.05 | 0.69 | — |
| — | 1.69 | 3.05 | 2.37 | +0.69 | 19.9% | 173 | 19.9% | -0.31 | 0.67 | 0.56 | 0.78 | — |
| — | 0.81 | 5.75 | 3.28 | +0.59 | 19.7% | 174 | 19.7% | -0.41 | 1.68 | 0.30 | 3.05 | — |
| — | 0.49 | 1.50 | 0.99 | +0.49 | 19.6% | 175 | 19.6% | -0.52 | — | — | 2.93 | — |
| — | 0.43 | 4.95 | 2.69 | +0.37 | 19.6% | 176 | 19.6% | -0.63 | 2.52 | 1.60 | 3.45 | — |
| — | 0.01 | 5.00 | 2.50 | +0.27 | 19.7% | 177 | 19.7% | -0.73 | 2.95 | 0.55 | 5.35 | — |
| — | — | 2.00 | — | +0.19 | 19.9% | 178 | 19.9% | -0.82 | 4.03 | 1.56 | 6.50 | — |
| — | — | 0.58 | — | +0.13 | 20.2% | 179 | 20.2% | -0.88 | 4.48 | 2.01 | 6.95 | — |
| — | 0.09 | 0.21 | 0.15 | +0.08 | 20.4% | 180 | 20.4% | -0.93 | 5.90 | 3.45 | 8.35 | — |
| — | 0.02 | 0.16 | 0.09 | +0.05 | 20.6% | 181 | 20.6% | -0.96 | 6.35 | 3.90 | 8.80 | — |
| — | — | 0.11 | — | +0.03 | 20.7% | 182 | 20.7% | -0.98 | 7.60 | 5.15 | 10.05 | — |
| — | — | 0.07 | — | +0.02 | 20.9% | 183 | 20.9% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | — | 4.80 | — | +0.01 | 21.0% | 184 | 21.0% | -1.00 | 9.75 | 7.30 | 12.20 | — |
| — | — | 4.80 | — | +0.01 | 21.2% | 185 | 21.2% | -1.00 | 10.40 | 7.95 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 186 | — | — | 11.70 | 9.25 | 14.15 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 187 | 21.6% | -1.00 | 12.65 | 10.20 | 15.10 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 188 | 21.9% | -1.00 | 13.70 | 11.60 | 15.80 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 189 | 22.1% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 4.80 | — | +0.00 | 22.4% | 190 | 22.4% | -1.00 | 15.75 | 13.30 | 18.20 | — |
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.