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 | |
| — | 16.85 | 21.70 | 19.27 | — | — | 157 | — | — | — | — | 4.80 | — |
| — | 14.85 | 19.75 | 17.30 | +0.97 | 19.8% | 157.5 | 19.8% | -0.04 | — | — | 4.80 | — |
| — | 14.75 | 19.65 | 17.20 | +0.97 | 19.6% | 158 | 19.6% | -0.04 | — | — | 4.80 | — |
| — | 14.40 | 19.30 | 16.85 | +0.96 | 19.4% | 159 | 19.4% | -0.05 | — | — | 2.72 | — |
| — | 12.75 | 17.65 | 15.20 | +0.96 | 19.2% | 160 | 19.2% | -0.06 | — | — | 4.80 | — |
| — | 12.10 | 17.00 | 14.55 | +0.95 | 18.9% | 161 | 18.9% | -0.07 | — | — | 4.80 | — |
| — | 11.20 | 16.10 | 13.65 | +0.94 | 18.7% | 162 | 18.7% | -0.09 | — | — | 4.80 | — |
| — | 10.35 | 15.25 | 12.80 | +0.93 | 18.6% | 162.5 | 18.6% | -0.09 | — | — | 2.83 | — |
| — | 10.25 | 15.15 | 12.70 | +0.92 | 18.5% | 163 | 18.5% | -0.10 | — | — | 4.00 | — |
| — | 9.50 | 14.40 | 11.95 | +0.91 | 18.3% | 164 | 18.3% | -0.12 | — | — | 4.80 | — |
| — | 8.45 | 13.35 | 10.90 | +0.89 | 18.1% | 165 | 18.1% | -0.14 | — | — | 4.80 | — |
| — | 7.55 | 12.40 | 9.97 | +0.86 | 17.9% | 166 | 17.9% | -0.17 | — | — | 1.21 | — |
| — | 6.65 | 11.55 | 9.10 | +0.84 | 17.8% | 167 | 17.8% | -0.20 | — | — | 4.80 | — |
| — | 6.15 | 11.05 | 8.60 | +0.82 | 17.7% | 167.5 | 17.7% | -0.21 | — | — | 4.80 | — |
| — | 5.70 | 10.60 | 8.15 | +0.81 | 17.6% | 168 | 17.6% | -0.23 | — | — | 4.70 | — |
| — | 5.15 | 10.05 | 7.60 | +0.78 | 17.5% | 169 | 17.5% | -0.26 | 2.73 | 0.50 | 4.95 | — |
| — | 3.95 | 8.75 | 6.35 | +0.74 | 17.3% | 170 | 17.3% | -0.30 | — | — | 4.80 | — |
| — | 4.55 | 9.20 | 6.88 | +0.70 | 17.2% | 171 | 17.2% | -0.34 | 2.67 | 0.40 | 4.95 | — |
| — | 4.20 | 8.20 | 6.20 | +0.66 | 17.1% | 172 | 17.1% | -0.38 | 2.14 | 1.28 | 3.00 | — |
| — | 3.50 | 7.95 | 5.72 | +0.64 | 17.0% | 172.5 | 17.0% | -0.40 | 3.25 | 1.54 | 4.95 | — |
| — | 2.53 | 6.80 | 4.67 | +0.61 | 17.0% | 173 | 17.0% | -0.43 | 2.88 | 0.80 | 4.95 | — |
| — | 2.02 | 6.05 | 4.04 | +0.57 | 16.9% | 174 | 16.9% | -0.47 | 3.83 | 1.36 | 6.30 | — |
| — | 2.25 | 6.45 | 4.35 | +0.52 | 16.8% | 175 | 16.8% | -0.52 | 4.01 | 2.93 | 5.10 | — |
| — | 0.85 | 4.90 | 2.88 | +0.47 | 16.8% | 176 | — | — | 4.81 | 2.52 | 7.10 | — |
| — | 1.65 | 3.35 | 2.50 | — | — | 177 | — | — | 4.93 | 2.46 | 7.40 | — |
| — | 0.10 | 4.95 | 2.52 | — | — | 177.5 | — | — | 5.12 | 2.98 | 7.25 | — |
| — | 1.04 | 4.95 | 3.00 | +0.38 | 16.7% | 178 | — | — | 5.85 | 3.40 | 8.30 | — |
| — | 0.94 | 4.95 | 2.94 | — | — | 179 | 16.7% | -0.70 | 6.40 | 3.95 | 8.85 | — |
| — | 0.64 | 3.00 | 1.82 | — | — | 180 | — | — | 7.15 | 4.70 | 9.60 | — |
| — | 0.53 | 4.95 | 2.74 | — | — | 181 | — | — | 7.50 | 5.05 | 9.95 | — |
| — | — | 3.00 | — | — | — | 182 | 16.7% | -0.80 | 8.40 | 5.95 | 10.85 | — |
| — | — | 4.80 | — | — | — | 183 | — | — | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.80 | — | — | — | 184 | — | — | 10.15 | 7.70 | 12.60 | — |
| — | — | 4.80 | — | — | — | 185 | — | — | 10.90 | 8.45 | 13.35 | — |
| — | — | 3.00 | — | — | — | 186 | — | — | 11.95 | 9.50 | 14.40 | — |
| — | — | 4.80 | — | — | — | 187 | — | — | 12.88 | 10.85 | 14.90 | — |
| — | — | 4.80 | — | — | — | 188 | — | — | 13.65 | 11.20 | 16.10 | — |
| — | — | 4.80 | — | — | — | 189 | — | — | 15.00 | 12.55 | 17.45 | — |
| — | — | 0.45 | — | — | — | 190 | — | — | 15.95 | 13.50 | 18.40 | — |
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.