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 | |
| — | 16.25 | 20.80 | 18.52 | +0.86 | 33.3% | 158 | 33.3% | -0.14 | — | — | 3.55 | — |
| — | 15.35 | 19.95 | 17.65 | +0.85 | 33.2% | 159 | 33.2% | -0.15 | 1.74 | 0.02 | 3.45 | — |
| — | 14.65 | 18.65 | 16.65 | +0.83 | 33.1% | 160 | 33.1% | -0.17 | 1.93 | 0.01 | 3.85 | — |
| — | 13.70 | 18.25 | 15.97 | +0.82 | 33.1% | 161 | 33.1% | -0.18 | 2.06 | 0.11 | 4.00 | — |
| — | 12.65 | 17.05 | 14.85 | +0.79 | 33.0% | 162.5 | 33.0% | -0.21 | 2.44 | 0.59 | 4.30 | — |
| — | 12.10 | 16.50 | 14.30 | +0.78 | 33.0% | 163 | 33.0% | -0.22 | 2.10 | 0.14 | 4.05 | — |
| — | 11.35 | 15.90 | 13.62 | +0.76 | 32.9% | 164 | 32.9% | -0.24 | 2.83 | 1.65 | 4.00 | — |
| — | 10.60 | 15.10 | 12.85 | +0.74 | 32.9% | 165 | 32.9% | -0.26 | 3.10 | 1.35 | 4.85 | — |
| — | 9.90 | 14.50 | 12.20 | +0.72 | 32.9% | 166 | 32.9% | -0.28 | 2.73 | 1.00 | 4.45 | — |
| — | 9.20 | 13.20 | 11.20 | +0.70 | 32.9% | 167 | 32.9% | -0.30 | 3.24 | 1.68 | 4.80 | — |
| — | 9.50 | 13.50 | 11.50 | +0.69 | 32.9% | 167.5 | 32.9% | -0.31 | 3.39 | 1.83 | 4.95 | — |
| — | 8.50 | 12.55 | 10.53 | +0.68 | 32.9% | 168 | 32.9% | -0.32 | 3.54 | 1.99 | 5.10 | — |
| — | 8.55 | 11.90 | 10.22 | +0.66 | 32.9% | 169 | 32.9% | -0.35 | 3.88 | 2.32 | 5.45 | — |
| — | 7.90 | 11.15 | 9.53 | +0.63 | 32.9% | 170 | 32.9% | -0.37 | 4.30 | 2.75 | 5.85 | — |
| — | 7.35 | 10.55 | 8.95 | +0.61 | 33.0% | 171 | 33.0% | -0.39 | 4.65 | 3.05 | 6.25 | — |
| — | 6.75 | 10.00 | 8.38 | +0.59 | 33.0% | 172 | 33.0% | -0.42 | 5.08 | 3.45 | 6.70 | — |
| — | 6.40 | 9.80 | 8.10 | +0.58 | 33.0% | 172.5 | 33.0% | -0.43 | 5.65 | 4.35 | 6.95 | — |
| — | 6.15 | 9.55 | 7.85 | +0.56 | 33.1% | 173 | 33.1% | -0.44 | 5.53 | 3.90 | 7.15 | — |
| — | 5.65 | 9.00 | 7.33 | +0.54 | 33.1% | 174 | 33.1% | -0.46 | 6.03 | 4.40 | 7.65 | — |
| — | 5.15 | 8.50 | 6.83 | +0.52 | 33.2% | 175 | 33.2% | -0.49 | 6.67 | 5.65 | 7.70 | — |
| — | 4.65 | 8.00 | 6.33 | +0.49 | 33.2% | 176 | 33.2% | -0.51 | 7.50 | 6.30 | 8.70 | — |
| — | 4.20 | 7.55 | 5.88 | +0.47 | 33.3% | 177 | 33.3% | -0.53 | 7.58 | 5.90 | 9.25 | — |
| — | 4.00 | 7.30 | 5.65 | +0.46 | 33.3% | 177.5 | 33.3% | -0.55 | 7.88 | 6.20 | 9.55 | — |
| — | 3.80 | 6.30 | 5.05 | +0.45 | 33.4% | 178 | 33.4% | -0.56 | 8.15 | 6.45 | 9.85 | — |
| — | 3.40 | 6.65 | 5.03 | +0.43 | 33.5% | 179 | 33.5% | -0.58 | 8.80 | 7.15 | 10.45 | — |
| — | 3.00 | 6.30 | 4.65 | +0.41 | 33.5% | 180 | 33.5% | -0.60 | 9.47 | 7.20 | 11.75 | — |
| — | 2.13 | 6.50 | 4.32 | +0.38 | 33.6% | 181 | 33.6% | -0.62 | 10.03 | 8.35 | 11.70 | — |
| — | 2.36 | 5.60 | 3.98 | +0.36 | 33.7% | 182 | 33.7% | -0.64 | 10.68 | 9.00 | 12.35 | — |
| — | 2.21 | 4.95 | 3.58 | +0.35 | 33.8% | 182.5 | 33.8% | -0.65 | 11.03 | 9.35 | 12.70 | — |
| — | 2.06 | 5.25 | 3.65 | +0.34 | 33.8% | 183 | 33.8% | -0.66 | 11.38 | 9.70 | 13.05 | — |
| — | 1.78 | 4.80 | 3.29 | +0.32 | 33.9% | 184 | 33.9% | -0.68 | 12.07 | 10.40 | 13.75 | — |
| — | 1.52 | 4.65 | 3.08 | +0.31 | 34.0% | 185 | 34.0% | -0.70 | 13.00 | 10.90 | 15.10 | — |
| — | 1.27 | 4.40 | 2.83 | +0.29 | 34.2% | 186 | 34.2% | -0.72 | 13.72 | 11.50 | 15.95 | — |
| — | 1.05 | 4.20 | 2.62 | +0.27 | 34.3% | 187 | 34.3% | -0.74 | 14.32 | 12.10 | 16.55 | — |
| — | 0.94 | 4.05 | 2.50 | +0.26 | 34.3% | 187.5 | 34.3% | -0.75 | 14.78 | 12.55 | 17.00 | — |
| — | 0.85 | 4.00 | 2.42 | +0.25 | 34.4% | 188 | 34.4% | -0.76 | 15.25 | 13.00 | 17.50 | — |
| — | 0.66 | 3.90 | 2.28 | +0.24 | 34.5% | 189 | 34.5% | -0.77 | 16.18 | 14.00 | 18.35 | — |
| — | 0.49 | 3.80 | 2.15 | +0.22 | 34.6% | 190 | 34.6% | -0.79 | 16.75 | 14.50 | 19.00 | — |
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.