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 | |
| — | 15.10 | 19.95 | 17.52 | +1.00 | 19.7% | 158 | 19.7% | -0.00 | — | — | 0.15 | — |
| — | 14.00 | 18.90 | 16.45 | +1.00 | 19.5% | 159 | 19.5% | -0.00 | — | — | 1.84 | — |
| — | 13.00 | 17.85 | 15.43 | +1.00 | 19.3% | 160 | 19.3% | -0.00 | — | — | 0.21 | — |
| — | 11.80 | 16.70 | 14.25 | +1.00 | 19.1% | 161 | 19.1% | -0.00 | — | — | 1.98 | — |
| — | 11.15 | 16.05 | 13.60 | +0.99 | 19.0% | 162 | 19.0% | -0.01 | — | — | 2.30 | — |
| — | 10.50 | 15.30 | 12.90 | +0.99 | 18.9% | 162.5 | 18.9% | -0.01 | — | — | 4.80 | — |
| — | 10.35 | 15.25 | 12.80 | +0.99 | 18.9% | 163 | 18.9% | -0.01 | — | — | 2.14 | — |
| — | 9.00 | 13.90 | 11.45 | +0.99 | 18.7% | 164 | 18.7% | -0.01 | — | — | 1.80 | — |
| — | 8.00 | 12.90 | 10.45 | +0.98 | 18.6% | 165 | 18.6% | -0.02 | — | — | 0.30 | — |
| — | 7.25 | 12.15 | 9.70 | +0.97 | 18.5% | 166 | 18.5% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 6.30 | 11.20 | 8.75 | +0.95 | 18.4% | 167 | 18.4% | -0.05 | — | — | 2.10 | — |
| — | 5.95 | 10.85 | 8.40 | +0.94 | 18.4% | 167.5 | 18.4% | -0.06 | — | — | 0.70 | — |
| — | 5.30 | 10.20 | 7.75 | +0.93 | 18.4% | 168 | 18.4% | -0.07 | — | — | 2.10 | — |
| — | 4.25 | 9.15 | 6.70 | +0.90 | 18.3% | 169 | 18.3% | -0.10 | — | — | 4.45 | — |
| — | 3.50 | 8.40 | 5.95 | +0.86 | 18.2% | 170 | 18.2% | -0.14 | 0.34 | 0.28 | 0.40 | — |
| — | 3.40 | 8.30 | 5.85 | +0.81 | 18.1% | 171 | 18.1% | -0.19 | — | — | 4.80 | — |
| — | 2.85 | 7.75 | 5.30 | +0.75 | 18.1% | 172 | 18.1% | -0.25 | 2.50 | 0.01 | 5.00 | — |
| — | 1.51 | 6.45 | 3.98 | +0.72 | 18.1% | 172.5 | 18.1% | -0.28 | 0.90 | 0.38 | 1.42 | — |
| — | 1.95 | 6.85 | 4.40 | +0.69 | 18.1% | 173 | 18.1% | -0.31 | 2.55 | 0.10 | 5.00 | — |
| — | 2.05 | 6.35 | 4.20 | +0.62 | 18.1% | 174 | 18.1% | -0.38 | 2.60 | 0.21 | 5.00 | — |
| — | 1.60 | 5.85 | 3.73 | +0.54 | 18.2% | 175 | 18.2% | -0.46 | — | — | 4.75 | — |
| — | 0.42 | 4.95 | 2.69 | +0.47 | 18.2% | 176 | 18.2% | -0.54 | 2.65 | 0.31 | 5.00 | — |
| — | 0.80 | 2.10 | 1.45 | +0.39 | 18.4% | 177 | 18.4% | -0.61 | 3.15 | 0.70 | 5.60 | — |
| — | — | 4.80 | — | +0.36 | 18.4% | 177.5 | 18.4% | -0.65 | 3.28 | 0.81 | 5.75 | — |
| — | — | 4.80 | — | +0.33 | 18.5% | 178 | 18.5% | -0.68 | 3.80 | 1.40 | 6.20 | — |
| — | 0.37 | 0.90 | 0.64 | +0.27 | 18.6% | 179 | 18.6% | -0.75 | 3.83 | 2.15 | 5.50 | — |
| — | — | 0.65 | — | +0.21 | 18.8% | 180 | 18.8% | -0.80 | 5.33 | 2.86 | 7.80 | — |
| — | — | 0.55 | — | +0.16 | 18.9% | 181 | 18.9% | -0.85 | 6.10 | 3.65 | 8.55 | — |
| — | — | 2.54 | — | +0.12 | 19.1% | 182 | 19.1% | -0.89 | 7.20 | 4.75 | 9.65 | — |
| — | — | 1.00 | — | +0.09 | 19.3% | 183 | 19.3% | -0.92 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.07 | 19.4% | 184 | 19.4% | -0.95 | 8.85 | 6.40 | 11.30 | — |
| — | — | 2.69 | — | +0.05 | 19.6% | 185 | 19.6% | -0.97 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.04 | 19.9% | 186 | 19.9% | -0.98 | 10.85 | 8.40 | 13.30 | — |
| — | — | 4.80 | — | +0.03 | 20.1% | 187 | 20.1% | -1.00 | 11.90 | 9.45 | 14.35 | — |
| — | — | 4.80 | — | +0.02 | 20.3% | 188 | 20.3% | -1.00 | 12.90 | 10.45 | 15.35 | — |
| — | — | 4.80 | — | +0.01 | 20.6% | 189 | 20.6% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 190 | 20.8% | -1.00 | 14.90 | 12.45 | 17.35 | — |
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.