Spot 174.29
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 19.05 | 17.02 | +0.99 | 38.3% | 157.5 | 38.3% | -0.01 | — | — | 2.16 | — |
| — | 14.50 | 18.55 | 16.52 | +0.99 | 38.2% | 158 | 38.2% | -0.01 | — | — | 2.17 | — |
| — | 13.50 | 17.55 | 15.53 | +0.99 | 38.0% | 159 | 38.0% | -0.01 | — | — | 2.18 | — |
| — | 13.30 | 16.55 | 14.93 | +0.98 | 37.8% | 160 | 37.8% | -0.02 | — | — | 0.36 | — |
| — | 11.50 | 16.00 | 13.75 | +0.98 | 37.6% | 161 | 37.6% | -0.02 | — | — | 2.22 | — |
| — | 11.35 | 14.60 | 12.97 | +0.97 | 37.4% | 162 | 37.4% | -0.03 | — | — | 0.41 | — |
| — | 10.85 | 14.10 | 12.47 | +0.96 | 37.4% | 162.5 | 37.4% | -0.04 | — | — | 2.26 | — |
| — | 10.35 | 13.60 | 11.97 | +0.96 | 37.3% | 163 | 37.3% | -0.04 | — | — | 2.28 | — |
| — | 8.60 | 12.65 | 10.62 | +0.94 | 37.2% | 164 | 37.2% | -0.06 | — | — | 2.33 | — |
| — | 7.80 | 11.70 | 9.75 | +0.92 | 37.0% | 165 | 37.0% | -0.08 | — | — | 2.39 | — |
| — | 6.75 | 11.50 | 9.12 | +0.90 | 36.9% | 166 | 36.9% | -0.10 | — | — | 2.48 | — |
| — | 5.85 | 10.40 | 8.12 | +0.87 | 36.8% | 167 | 36.8% | -0.13 | — | — | 0.60 | — |
| — | 5.65 | 10.00 | 7.83 | +0.85 | 36.8% | 167.5 | 36.8% | -0.15 | 0.38 | 0.10 | 0.65 | — |
| — | 5.00 | 9.50 | 7.25 | +0.84 | 36.8% | 168 | 36.8% | -0.16 | 1.42 | 0.10 | 2.74 | — |
| — | 4.35 | 8.10 | 6.22 | +0.80 | 36.7% | 169 | 36.7% | -0.20 | 1.50 | 0.10 | 2.90 | — |
| — | 4.20 | 7.80 | 6.00 | +0.75 | 36.6% | 170 | 36.6% | -0.25 | — | — | 3.10 | — |
| — | 3.30 | 6.55 | 4.92 | +0.70 | 36.6% | 171 | 36.6% | -0.30 | 1.70 | 0.14 | 3.25 | — |
| — | 2.58 | 5.85 | 4.21 | +0.65 | 36.6% | 172 | 36.6% | -0.35 | 1.84 | 0.23 | 3.45 | — |
| — | 1.70 | 6.30 | 4.00 | +0.62 | 36.6% | 172.5 | 36.6% | -0.38 | 2.06 | 0.18 | 3.95 | — |
| — | 1.95 | 5.20 | 3.58 | +0.59 | 36.5% | 173 | 36.5% | -0.41 | 2.15 | 0.16 | 4.15 | — |
| — | 1.37 | 5.40 | 3.38 | +0.53 | 36.5% | 174 | 36.5% | -0.47 | 2.69 | 0.74 | 4.65 | — |
| — | 0.47 | 4.10 | 2.29 | +0.47 | 36.5% | 175 | 36.5% | -0.53 | 3.05 | 1.90 | 4.20 | — |
| — | 0.55 | 4.00 | 2.27 | +0.41 | 36.6% | 176 | 36.6% | -0.59 | 2.92 | 1.10 | 4.75 | — |
| — | 0.25 | 3.55 | 1.90 | +0.36 | 36.6% | 177 | 36.6% | -0.65 | 3.83 | 2.32 | 5.35 | — |
| — | — | 1.70 | — | +0.30 | 36.6% | 178 | 36.6% | -0.70 | 5.00 | 3.80 | 6.20 | — |
| — | — | 3.20 | — | +0.26 | 36.7% | 179 | 36.7% | -0.75 | 5.20 | 3.65 | 6.75 | — |
| — | 0.34 | 0.85 | 0.59 | +0.21 | 36.8% | 180 | 36.8% | -0.79 | 6.03 | 4.45 | 7.60 | — |
| — | — | 2.90 | — | +0.17 | 36.8% | 181 | 36.8% | -0.83 | 6.88 | 4.55 | 9.20 | — |
| — | 0.10 | 2.74 | 1.42 | +0.14 | 36.9% | 182 | 36.9% | -0.86 | 7.58 | 5.70 | 9.45 | — |
| — | 0.05 | 2.61 | 1.33 | +0.11 | 37.0% | 183 | 37.0% | -0.89 | 8.95 | 6.95 | 10.95 | — |
| — | — | 0.51 | — | +0.09 | 37.2% | 184 | 37.2% | -0.92 | 9.62 | 7.45 | 11.80 | — |
| — | — | 0.50 | — | +0.07 | 37.3% | 185 | 37.3% | -0.94 | 10.45 | 8.05 | 12.85 | — |
| — | — | 0.56 | — | +0.05 | 37.5% | 186 | 37.5% | -0.95 | 11.32 | 9.70 | 12.95 | — |
| — | — | 0.50 | — | +0.04 | 37.6% | 187 | 37.6% | -0.97 | 12.40 | 10.05 | 14.75 | — |
| — | — | 0.37 | — | +0.03 | 37.7% | 187.5 | 37.7% | -0.97 | 12.90 | 10.55 | 15.25 | — |
| — | — | 2.27 | — | +0.03 | 37.8% | 188 | 37.8% | -0.98 | 13.40 | 11.05 | 15.75 | — |
| — | — | 0.56 | — | +0.02 | 38.0% | 189 | 38.0% | -0.98 | 14.38 | 12.05 | 16.70 | — |
| — | — | 2.22 | — | +0.02 | 38.2% | 190 | 38.2% | -0.99 | 15.38 | 13.05 | 17.70 | — |
| — | — | 2.20 | — | +0.01 | 38.4% | 191 | 38.4% | -0.99 | 16.38 | 14.05 | 18.70 | — |
| — | — | 2.18 | — | +0.01 | 38.6% | 192 | 38.6% | -1.00 | 17.38 | 15.05 | 19.70 | — |
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.