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 | 19.40 | 17.20 | +0.96 | 33.5% | 157.5 | 33.5% | -0.04 | — | — | 2.40 | — |
| — | 14.60 | 19.50 | 17.05 | +0.96 | 33.4% | 158 | 33.4% | -0.04 | — | — | 2.42 | — |
| — | 13.65 | 17.95 | 15.80 | +0.95 | 33.3% | 159 | 33.3% | -0.05 | — | — | 2.47 | — |
| — | 13.00 | 17.05 | 15.03 | +0.94 | 33.2% | 160 | 33.2% | -0.06 | — | — | 0.90 | — |
| — | 12.00 | 16.10 | 14.05 | +0.92 | 33.2% | 161 | 33.2% | -0.08 | — | — | 2.60 | — |
| — | 11.00 | 15.60 | 13.30 | +0.91 | 33.1% | 162 | 33.1% | -0.09 | — | — | 2.69 | — |
| — | 11.15 | 14.70 | 12.93 | +0.90 | 33.1% | 162.5 | 33.1% | -0.10 | — | — | 2.74 | — |
| — | 10.20 | 14.25 | 12.22 | +0.89 | 33.1% | 163 | 33.1% | -0.11 | — | — | 2.79 | — |
| — | 9.55 | 14.00 | 11.78 | +0.87 | 33.0% | 164 | 33.0% | -0.13 | — | — | 2.93 | — |
| — | 8.50 | 12.45 | 10.47 | +0.84 | 33.0% | 165 | 33.0% | -0.16 | — | — | 3.10 | — |
| — | 7.60 | 11.65 | 9.62 | — | — | 166 | 33.0% | -0.18 | — | — | 3.25 | — |
| — | 6.60 | 10.80 | 8.70 | +0.79 | 33.0% | 167 | 33.0% | -0.21 | — | — | 3.50 | — |
| — | 6.40 | 11.00 | 8.70 | +0.77 | 33.0% | 167.5 | 33.0% | -0.23 | — | — | 3.60 | — |
| — | 6.10 | 10.05 | 8.07 | +0.76 | 33.0% | 168 | 33.0% | -0.25 | 1.83 | 0.01 | 3.65 | — |
| — | 5.45 | 9.30 | 7.38 | +0.72 | 33.0% | 169 | 33.0% | -0.28 | 2.12 | 0.25 | 4.00 | — |
| — | 5.20 | 8.55 | 6.88 | +0.69 | 33.1% | 170 | 33.1% | -0.32 | 2.42 | 0.53 | 4.30 | — |
| — | 3.95 | 7.90 | 5.92 | +0.65 | 33.2% | 171 | 33.2% | -0.35 | 2.41 | 0.17 | 4.65 | — |
| — | 3.35 | 7.25 | 5.30 | +0.61 | 33.2% | 172 | 33.2% | -0.39 | 2.62 | 0.99 | 4.25 | — |
| — | 3.05 | 6.95 | 5.00 | +0.59 | 33.3% | 172.5 | 33.3% | -0.41 | 2.55 | 0.65 | 4.45 | — |
| — | 3.25 | 6.70 | 4.97 | +0.57 | 33.3% | 173 | 33.3% | -0.43 | 3.02 | 1.38 | 4.65 | — |
| — | 2.54 | 6.85 | 4.70 | +0.53 | 33.4% | 174 | 33.4% | -0.47 | 3.56 | 2.01 | 5.10 | — |
| — | 2.26 | 5.60 | 3.93 | +0.49 | 33.5% | 175 | 33.5% | -0.51 | 3.77 | 1.95 | 5.60 | — |
| — | 2.01 | 5.10 | 3.56 | +0.46 | 33.6% | 176 | 33.6% | -0.55 | 4.57 | 2.99 | 6.15 | — |
| — | 1.60 | 4.65 | 3.12 | +0.42 | 33.7% | 177 | 33.7% | -0.59 | 4.92 | 2.90 | 6.95 | — |
| — | 0.68 | 4.45 | 2.56 | +0.40 | 33.8% | 177.5 | 33.8% | -0.61 | 5.08 | 3.10 | 7.05 | — |
| — | 0.01 | 4.25 | 2.13 | +0.38 | 33.9% | 178 | 33.9% | -0.62 | 5.42 | 3.50 | 7.35 | — |
| — | 0.90 | 3.95 | 2.42 | +0.34 | 34.0% | 179 | 34.0% | -0.66 | 6.00 | 4.00 | 8.00 | — |
| — | 0.61 | 3.80 | 2.21 | +0.31 | 34.2% | 180 | 34.2% | -0.69 | 6.65 | 4.60 | 8.70 | — |
| — | 0.36 | 3.65 | 2.00 | +0.28 | 34.3% | 181 | 34.3% | -0.72 | 7.47 | 5.50 | 9.45 | — |
| — | 0.13 | 3.50 | 1.81 | +0.25 | 34.5% | 182 | 34.5% | -0.75 | 8.60 | 7.00 | 10.20 | — |
| — | — | 3.45 | — | +0.24 | 34.6% | 182.5 | 34.6% | -0.77 | 8.93 | 6.50 | 11.35 | — |
| — | — | 3.35 | — | +0.22 | 34.7% | 183 | 34.7% | -0.78 | 9.40 | 7.00 | 11.80 | — |
| — | — | 3.45 | — | +0.20 | 34.9% | 184 | 34.9% | -0.81 | 10.30 | 8.00 | 12.60 | — |
| — | — | 3.25 | — | +0.18 | 35.1% | 185 | 35.1% | -0.83 | 11.00 | 8.55 | 13.45 | — |
| — | — | 3.10 | — | +0.16 | 35.3% | 186 | 35.3% | -0.85 | 11.93 | 9.50 | 14.35 | — |
| — | — | 2.95 | — | +0.14 | 35.5% | 187 | 35.5% | -0.87 | 12.85 | 10.50 | 15.20 | — |
| — | — | 2.90 | — | +0.13 | 35.6% | 187.5 | 35.6% | -0.88 | 12.95 | 11.00 | 14.90 | — |
| — | — | 2.85 | — | +0.12 | 35.7% | 188 | 35.7% | -0.89 | 13.72 | 11.50 | 15.95 | — |
| — | — | 2.75 | — | +0.11 | 35.9% | 189 | 35.9% | -0.90 | 14.78 | 12.50 | 17.05 | — |
| — | — | 2.68 | — | +0.09 | 36.1% | 190 | 36.1% | -0.92 | 15.50 | 13.05 | 17.95 | — |
| — | — | 2.60 | — | +0.08 | 36.4% | 191 | 36.4% | -0.93 | 16.48 | 14.00 | 18.95 | — |
| — | — | 2.54 | — | +0.07 | 36.6% | 192 | 36.6% | -0.94 | 17.68 | 15.45 | 19.90 | — |
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.