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 | |
| — | 15.55 | 19.85 | 17.70 | +0.98 | 19.6% | 158 | 19.6% | -0.03 | — | — | 0.37 | — |
| — | 14.50 | 19.40 | 16.95 | +0.97 | 19.3% | 159 | 19.3% | -0.04 | — | — | 4.80 | — |
| — | 13.90 | 17.80 | 15.85 | +0.96 | 19.0% | 160 | 19.0% | -0.05 | — | — | 0.77 | — |
| — | 12.35 | 17.25 | 14.80 | +0.96 | 18.8% | 161 | 18.8% | -0.06 | — | — | 4.80 | — |
| — | 11.60 | 16.50 | 14.05 | +0.95 | 18.6% | 162 | 18.6% | -0.07 | — | — | 4.80 | — |
| — | 11.25 | 16.15 | 13.70 | +0.94 | 18.5% | 162.5 | 18.5% | -0.08 | — | — | 4.80 | — |
| — | 10.50 | 15.25 | 12.88 | +0.93 | 18.4% | 163 | 18.4% | -0.09 | — | — | 0.46 | — |
| — | 10.10 | 13.65 | 11.88 | +0.92 | 18.2% | 164 | 18.2% | -0.10 | — | — | 4.80 | — |
| — | 8.50 | 13.35 | 10.93 | +0.90 | 18.0% | 165 | 18.0% | -0.12 | 0.61 | 0.23 | 1.00 | — |
| — | 7.85 | 12.75 | 10.30 | +0.88 | 17.8% | 166 | 17.8% | -0.14 | 2.48 | 0.01 | 4.95 | — |
| — | 7.15 | 12.05 | 9.60 | +0.86 | 17.6% | 167 | 17.6% | -0.17 | — | — | 4.80 | — |
| — | 6.85 | 11.75 | 9.30 | +0.84 | 17.5% | 167.5 | 17.5% | -0.18 | — | — | 3.95 | — |
| — | 6.10 | 11.00 | 8.55 | +0.83 | 17.5% | 168 | 17.5% | -0.20 | — | — | 4.80 | — |
| — | 5.55 | 10.45 | 8.00 | +0.80 | 17.3% | 169 | 17.3% | -0.23 | 2.55 | 0.50 | 4.60 | — |
| — | 4.50 | 9.40 | 6.95 | +0.76 | 17.2% | 170 | 17.2% | -0.27 | — | — | 4.80 | — |
| — | 3.60 | 8.50 | 6.05 | +0.73 | 17.0% | 171 | 17.0% | -0.31 | — | — | 4.80 | — |
| — | 3.20 | 8.10 | 5.65 | +0.69 | 16.9% | 172 | 16.9% | -0.35 | 2.68 | 0.21 | 5.15 | — |
| — | 2.86 | 7.80 | 5.33 | +0.66 | 16.9% | 172.5 | 16.9% | -0.37 | 2.63 | 0.16 | 5.10 | — |
| — | 3.25 | 8.00 | 5.62 | +0.64 | 16.8% | 173 | 16.8% | -0.39 | 2.73 | 0.42 | 5.05 | — |
| — | 2.61 | 7.55 | 5.08 | +0.59 | 16.7% | 174 | 16.7% | -0.44 | 4.01 | 2.28 | 5.75 | — |
| — | 2.66 | 7.40 | 5.03 | +0.55 | 16.7% | 175 | 16.7% | -0.48 | 4.62 | 2.73 | 6.50 | — |
| — | 0.75 | 4.90 | 2.83 | +0.50 | 16.6% | 176 | 16.6% | -0.53 | 3.73 | 1.26 | 6.20 | — |
| — | 1.15 | 5.75 | 3.45 | +0.45 | 16.5% | 177 | 16.5% | -0.58 | 5.23 | 2.76 | 7.70 | — |
| — | 1.04 | 4.95 | 3.00 | +0.43 | 16.5% | 177.5 | 16.5% | -0.60 | 5.13 | 2.66 | 7.60 | — |
| — | — | 4.80 | — | +0.40 | 16.5% | 178 | 16.5% | -0.63 | 5.23 | 2.76 | 7.70 | — |
| — | — | 4.80 | — | +0.36 | 16.5% | 179 | 16.5% | -0.67 | 5.78 | 3.35 | 8.20 | — |
| — | 0.73 | 2.00 | 1.36 | +0.31 | 16.4% | 180 | 16.4% | -0.71 | 6.42 | 4.00 | 8.85 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | 7.55 | 5.10 | 10.00 | — |
| — | — | 3.00 | — | — | — | 182 | — | — | 7.92 | 5.50 | 10.35 | — |
| — | — | 4.80 | — | +0.20 | 16.5% | 183 | 16.5% | -0.82 | 8.75 | 6.30 | 11.20 | — |
| — | 0.11 | 4.95 | 2.53 | +0.17 | 16.5% | 184 | 16.5% | -0.84 | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.80 | — | +0.14 | 16.5% | 185 | 16.5% | -0.87 | 10.70 | 8.25 | 13.15 | — |
| — | — | 3.00 | — | +0.12 | 16.6% | 186 | 16.6% | -0.89 | 11.95 | 9.50 | 14.40 | — |
| — | — | 3.95 | — | +0.10 | 16.6% | 187 | 16.6% | -0.91 | 12.30 | 9.85 | 14.75 | — |
| — | — | 2.63 | — | +0.08 | 16.7% | 188 | 16.7% | -0.93 | 13.25 | 10.80 | 15.70 | — |
| — | — | 2.66 | — | +0.07 | 16.8% | 189 | 16.8% | -0.94 | 14.30 | 11.85 | 16.75 | — |
| — | — | 4.80 | — | +0.05 | 16.9% | 190 | 16.9% | -0.95 | 15.28 | 13.25 | 17.30 | — |
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.