Spot 175.28
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 19.80 | 17.40 | +1.00 | 20.0% | 158 | 20.0% | +0.00 | — | — | 0.02 | — |
| — | 14.00 | 18.75 | 16.38 | +1.00 | 19.8% | 159 | 19.8% | +0.00 | — | — | 0.02 | — |
| — | 13.00 | 17.75 | 15.38 | +1.00 | 19.6% | 160 | 19.6% | +0.00 | — | — | 0.02 | — |
| — | 12.00 | 16.75 | 14.38 | +1.00 | 19.4% | 161 | 19.4% | +0.00 | — | — | 0.02 | — |
| — | 11.20 | 16.10 | 13.65 | +1.00 | 19.3% | 162 | 19.3% | -0.00 | — | — | 4.80 | — |
| — | 10.35 | 15.25 | 12.80 | +1.00 | 19.3% | 162.5 | 19.3% | -0.00 | — | — | 4.80 | — |
| — | 10.75 | 15.65 | 13.20 | +1.00 | 19.2% | 163 | — | — | — | — | 4.80 | — |
| — | 9.00 | 13.75 | 11.38 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 8.00 | 12.90 | 10.45 | +1.00 | 19.0% | 165 | 19.0% | -0.00 | — | — | 4.80 | — |
| — | 8.05 | 10.00 | 9.03 | +1.00 | 19.0% | 166 | — | — | — | — | 0.03 | — |
| — | 6.00 | 10.75 | 8.38 | — | — | 167 | — | — | — | — | 0.03 | — |
| — | 5.50 | 10.25 | 7.88 | — | — | 167.5 | — | — | — | — | 0.07 | — |
| — | 6.65 | 11.05 | 8.85 | — | — | 168 | — | — | — | — | 0.07 | — |
| — | 4.80 | 9.65 | 7.22 | — | — | 169 | — | — | — | — | 4.45 | — |
| — | 4.80 | 6.75 | 5.78 | — | — | 170 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 2.20 | 6.20 | 4.20 | — | — | 171 | — | — | 2.42 | 0.05 | 4.80 | — |
| — | 1.26 | 6.20 | 3.73 | — | — | 172 | — | — | — | — | 4.80 | — |
| — | 0.96 | 5.90 | 3.43 | — | — | 172.5 | — | — | — | — | 4.75 | — |
| — | 1.76 | 6.70 | 4.23 | — | — | 173 | 19.0% | -0.22 | 0.28 | 0.05 | 0.52 | — |
| — | 0.71 | 5.65 | 3.18 | +0.68 | 19.1% | 174 | 19.1% | -0.32 | 0.55 | 0.25 | 0.85 | — |
| — | 0.81 | 2.00 | 1.41 | +0.55 | 19.1% | 175 | 19.1% | -0.45 | 0.78 | 0.36 | 1.20 | — |
| — | 0.43 | 1.62 | 1.02 | +0.42 | 19.2% | 176 | 19.2% | -0.58 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.30 | 19.4% | 177 | 19.4% | -0.70 | 2.18 | 1.46 | 2.90 | — |
| — | — | 0.50 | — | +0.20 | 19.6% | 178 | 19.6% | -0.81 | 3.58 | 1.11 | 6.05 | — |
| — | — | 0.40 | — | +0.13 | 19.8% | 179 | 19.8% | -0.88 | 4.43 | 1.96 | 6.90 | — |
| — | — | 0.20 | — | +0.08 | 20.0% | 180 | 20.0% | -0.93 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | +0.04 | 20.2% | 181 | 20.2% | -0.96 | 5.90 | 4.05 | 7.75 | — |
| — | — | 0.05 | — | +0.02 | 20.4% | 182 | 20.4% | -0.99 | 7.00 | 4.55 | 9.45 | — |
| — | — | 0.04 | — | +0.01 | 20.6% | 183 | 20.6% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.01 | 20.9% | 184 | 20.9% | -1.00 | 8.80 | 6.35 | 11.25 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 185 | 21.2% | -1.00 | 10.45 | 8.00 | 12.90 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 186 | 21.5% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 187 | 21.8% | -1.00 | 11.95 | 9.50 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 188 | 22.1% | -1.00 | 12.95 | 10.50 | 15.40 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 189 | 22.5% | -1.00 | 13.85 | 11.40 | 16.30 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 190 | 22.9% | -1.00 | 14.72 | 12.50 | 16.95 | — |
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.