Spot 178.16
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 19.40 | 16.95 | +0.99 | 49.1% | 160 | 49.1% | -0.01 | — | — | 0.02 | — |
| — | 15.00 | 19.90 | 17.45 | +0.99 | 48.3% | 161 | 48.3% | -0.01 | — | — | 4.80 | — |
| — | 14.00 | 18.90 | 16.45 | +0.99 | 47.5% | 162 | 47.5% | -0.01 | — | — | 4.80 | — |
| — | 12.60 | 17.50 | 15.05 | +0.99 | 47.0% | 162.5 | 47.0% | -0.01 | — | — | 4.80 | — |
| — | 13.05 | 17.95 | 15.50 | +0.98 | 46.5% | 163 | 46.5% | -0.02 | — | — | 4.80 | — |
| — | 12.05 | 16.95 | 14.50 | +0.98 | 45.6% | 164 | 45.6% | -0.02 | — | — | 4.80 | — |
| — | 11.00 | 15.90 | 13.45 | +0.97 | 44.5% | 165 | — | — | — | — | 4.80 | — |
| — | 10.00 | 14.85 | 12.43 | — | — | 166 | — | — | — | — | 4.80 | — |
| — | 8.85 | 13.75 | 11.30 | +0.96 | 42.3% | 167 | 42.3% | -0.04 | — | — | 4.80 | — |
| — | 8.55 | 13.45 | 11.00 | +0.95 | 41.7% | 167.5 | 41.7% | -0.05 | — | — | 0.10 | — |
| — | 7.75 | 12.65 | 10.20 | +0.94 | 41.2% | 168 | 41.2% | -0.06 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.93 | 40.0% | 169 | 40.0% | -0.07 | — | — | 4.80 | — |
| — | 5.75 | 10.65 | 8.20 | +0.90 | 38.8% | 170 | 38.8% | -0.10 | — | — | 4.80 | — |
| — | 5.00 | 9.90 | 7.45 | +0.87 | 37.6% | 171 | 37.6% | -0.13 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.83 | 36.2% | 172 | 36.2% | -0.17 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.81 | 35.6% | 172.5 | 35.6% | -0.19 | — | — | 4.80 | — |
| — | 2.76 | 7.70 | 5.23 | +0.78 | 34.8% | 173 | 34.8% | -0.22 | — | — | 4.80 | — |
| — | 2.01 | 6.95 | 4.48 | +0.72 | 33.2% | 174 | 33.2% | -0.28 | — | — | 4.80 | — |
| — | 1.01 | 5.95 | 3.48 | +0.65 | 31.2% | 175 | 31.2% | -0.35 | 0.30 | 0.01 | 0.60 | — |
| — | 0.06 | 5.00 | 2.53 | +0.56 | 29.0% | 176 | 29.0% | -0.44 | 1.29 | 0.06 | 2.53 | — |
| — | — | 3.00 | — | +0.47 | 26.8% | 177 | 26.8% | -0.53 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.43 | 25.8% | 177.5 | 25.8% | -0.58 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.38 | 25.0% | 178 | 25.0% | -0.62 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.30 | 24.0% | 179 | 24.0% | -0.70 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.22 | 23.9% | 180 | 23.9% | -0.78 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.16 | 24.5% | 181 | 24.5% | -0.85 | 2.56 | 0.11 | 5.00 | — |
| — | — | 4.80 | — | — | — | 182 | 25.4% | -0.89 | 3.73 | 1.26 | 6.20 | — |
| — | — | 0.11 | — | +0.09 | 25.7% | 182.5 | 25.7% | -0.91 | 4.63 | 2.16 | 7.10 | — |
| — | 0.01 | 3.00 | 1.50 | +0.08 | 25.8% | 183 | 25.8% | -0.93 | 4.53 | 2.06 | 7.00 | — |
| — | — | 0.15 | — | +0.05 | 25.7% | 184 | 25.7% | -0.95 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.03 | 25.5% | 185 | 25.5% | -0.97 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.02 | — | +0.02 | 25.1% | 186 | 25.1% | -0.98 | 7.50 | 5.05 | 9.95 | — |
| — | — | 0.02 | — | +0.01 | 24.8% | 187 | 24.8% | -0.99 | 8.55 | 6.10 | 11.00 | — |
| — | — | 0.02 | — | +0.01 | 24.7% | 187.5 | 24.7% | -0.99 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 188 | 24.6% | -1.00 | 9.65 | 7.20 | 12.10 | — |
| — | — | 0.02 | — | +0.01 | 24.5% | 189 | 24.5% | -1.00 | 10.70 | 8.25 | 13.15 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 190 | 24.5% | -1.00 | 11.50 | 9.05 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 191 | 24.6% | -1.00 | 12.50 | 10.05 | 14.95 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 192 | 24.8% | -1.00 | 13.50 | 11.05 | 15.95 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 193 | 25.1% | -1.00 | 14.50 | 12.05 | 16.95 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 194 | 25.6% | -1.00 | 15.50 | 13.05 | 17.95 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 195 | 26.2% | -1.00 | 16.50 | 14.05 | 18.95 | — |
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.