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 | |
| — | 14.90 | 19.75 | 17.32 | +1.00 | 20.7% | 157 | 20.7% | -0.00 | — | — | 4.80 | — |
| — | 14.45 | 19.35 | 16.90 | +1.00 | 20.6% | 157.5 | 20.6% | -0.00 | — | — | 4.65 | — |
| — | 14.75 | 17.65 | 16.20 | +1.00 | 20.5% | 158 | 20.5% | -0.00 | — | — | 3.80 | — |
| — | 13.45 | 18.35 | 15.90 | +1.00 | 20.2% | 159 | 20.2% | -0.00 | — | — | 4.80 | — |
| — | 12.25 | 17.15 | 14.70 | +1.00 | 20.0% | 160 | 20.0% | -0.01 | — | — | 0.22 | — |
| — | 11.35 | 16.25 | 13.80 | +0.99 | 19.8% | 161 | 19.8% | -0.01 | — | — | 4.80 | — |
| — | 10.15 | 15.05 | 12.60 | +0.99 | 19.7% | 162 | 19.7% | -0.01 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.99 | 19.6% | 162.5 | 19.6% | -0.01 | — | — | 4.80 | — |
| — | 9.50 | 14.40 | 11.95 | +0.98 | 19.5% | 163 | 19.5% | -0.02 | — | — | 4.80 | — |
| — | 8.95 | 13.85 | 11.40 | +0.98 | 19.3% | 164 | 19.3% | -0.03 | — | — | 1.80 | — |
| — | 7.85 | 12.75 | 10.30 | +0.97 | 19.0% | 165 | 19.0% | -0.03 | — | — | 0.17 | — |
| — | 7.75 | 12.70 | 10.22 | +0.95 | 18.8% | 166 | 18.8% | -0.05 | 1.14 | 0.01 | 2.26 | — |
| — | 5.85 | 10.75 | 8.30 | +0.93 | 18.5% | 167 | 18.5% | -0.07 | — | — | 2.56 | — |
| — | 5.35 | 10.25 | 7.80 | +0.92 | 18.4% | 167.5 | 18.4% | -0.08 | — | — | 2.72 | — |
| — | 4.70 | 9.60 | 7.15 | +0.91 | 18.3% | 168 | 18.3% | -0.10 | — | — | 4.80 | — |
| — | 4.10 | 9.00 | 6.55 | +0.87 | 18.1% | 169 | 18.1% | -0.13 | — | — | 2.82 | — |
| — | 2.90 | 7.40 | 5.15 | +0.82 | 17.8% | 170 | 17.8% | -0.18 | 0.59 | 0.28 | 0.90 | — |
| — | 2.06 | 7.00 | 4.53 | +0.78 | 17.7% | 171 | 17.7% | -0.22 | — | — | 4.80 | — |
| — | 1.45 | 4.10 | 2.77 | +0.72 | 17.6% | 172 | 17.6% | -0.28 | — | — | 4.80 | — |
| — | 2.66 | 6.50 | 4.58 | +0.68 | 17.6% | 172.5 | 17.6% | -0.32 | 2.55 | 0.70 | 4.40 | — |
| — | 2.31 | 6.20 | 4.25 | +0.65 | 17.6% | 173 | 17.6% | -0.36 | 2.08 | 0.10 | 4.05 | — |
| — | 1.74 | 4.05 | 2.90 | +0.58 | 17.6% | 174 | 17.6% | -0.43 | 2.00 | 1.26 | 2.73 | — |
| — | 0.01 | 4.95 | 2.48 | +0.50 | 17.7% | 175 | 17.7% | -0.50 | 2.60 | 0.15 | 5.05 | — |
| — | — | 4.80 | — | +0.43 | 17.9% | 176 | 17.9% | -0.58 | 3.84 | 1.83 | 5.85 | — |
| — | — | 4.80 | — | +0.36 | 18.0% | 177 | 18.0% | -0.65 | 4.72 | 2.40 | 7.05 | — |
| — | 0.45 | 1.20 | 0.82 | +0.33 | 18.1% | 177.5 | 18.1% | -0.68 | 4.12 | 1.65 | 6.60 | — |
| — | — | 4.80 | — | +0.29 | 18.2% | 178 | 18.2% | -0.72 | 4.95 | 2.49 | 7.40 | — |
| — | 0.17 | 0.93 | 0.55 | +0.24 | 18.4% | 179 | 18.4% | -0.77 | 5.43 | 2.96 | 7.90 | — |
| — | — | 1.20 | — | +0.19 | 18.6% | 180 | 18.6% | -0.82 | 6.15 | 3.70 | 8.60 | — |
| — | — | 2.86 | — | +0.15 | 18.9% | 181 | 18.9% | -0.86 | 6.90 | 4.45 | 9.35 | — |
| — | — | 4.80 | — | +0.12 | 19.1% | 182 | 19.1% | -0.90 | 7.75 | 5.30 | 10.20 | — |
| — | — | 1.00 | — | +0.09 | 19.3% | 183 | 19.3% | -0.93 | 8.65 | 6.20 | 11.10 | — |
| — | — | 4.80 | — | +0.07 | 19.6% | 184 | 19.6% | -0.95 | 9.50 | 7.05 | 11.95 | — |
| — | — | 4.80 | — | +0.05 | 19.8% | 185 | 19.8% | -0.97 | 10.70 | 8.25 | 13.15 | — |
| — | — | 4.80 | — | +0.04 | 20.0% | 186 | 20.0% | -0.99 | 11.50 | 9.05 | 13.95 | — |
| — | — | 4.80 | — | +0.03 | 20.3% | 187 | 20.3% | -1.00 | 12.60 | 10.15 | 15.05 | — |
| — | — | 4.80 | — | +0.02 | 20.6% | 188 | 20.6% | -1.00 | 13.30 | 10.85 | 15.75 | — |
| — | — | 4.80 | — | +0.02 | 20.8% | 189 | 20.8% | -1.00 | 14.65 | 12.20 | 17.10 | — |
| — | — | 4.80 | — | +0.01 | 21.1% | 190 | — | — | 15.70 | 13.25 | 18.15 | — |
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.