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 | |
| — | 16.10 | 21.00 | 18.55 | +0.97 | 34.0% | 160 | 34.0% | -0.03 | 2.48 | 0.01 | 4.95 | — |
| — | 13.00 | 17.90 | 15.45 | — | — | 163 | — | — | — | — | 4.80 | — |
| — | — | — | — | — | — | 164 | — | — | — | — | — | — |
| — | 10.45 | 15.35 | 12.90 | +0.93 | 29.9% | 165 | 29.9% | -0.07 | 2.52 | 0.09 | 4.95 | — |
| — | 9.45 | 14.35 | 11.90 | +0.92 | 29.2% | 166 | 29.2% | -0.08 | — | — | 4.80 | — |
| — | 8.90 | 13.80 | 11.35 | +0.89 | 28.1% | 167.5 | 28.1% | -0.11 | — | — | 4.80 | — |
| — | 7.50 | 12.40 | 9.95 | +0.88 | 27.7% | 168 | 27.7% | -0.12 | — | — | 4.80 | — |
| — | 7.25 | 12.15 | 9.70 | +0.86 | 27.0% | 169 | 27.0% | -0.14 | 2.50 | 0.05 | 4.95 | — |
| — | 5.90 | 10.80 | 8.35 | — | — | 170 | — | — | — | — | 4.80 | — |
| — | 5.55 | 10.45 | 8.00 | +0.80 | 25.7% | 171 | — | — | — | — | 4.80 | — |
| — | 3.85 | 8.75 | 6.30 | +0.76 | 25.1% | 172 | 25.1% | -0.24 | — | — | 4.80 | — |
| — | 3.95 | 8.85 | 6.40 | +0.74 | 24.8% | 172.5 | 24.8% | -0.26 | — | — | 4.55 | — |
| — | 3.70 | 8.60 | 6.15 | +0.71 | 24.5% | 173 | 24.5% | -0.29 | — | — | 4.80 | — |
| — | 2.71 | 7.65 | 5.18 | +0.67 | 23.9% | 174 | 23.9% | -0.34 | — | — | 4.80 | — |
| — | 2.01 | 6.95 | 4.48 | +0.61 | 23.3% | 175 | 23.3% | -0.39 | 2.77 | 0.30 | 5.25 | — |
| — | 1.41 | 6.35 | 3.88 | +0.55 | 22.8% | 176 | 22.8% | -0.45 | — | — | 4.80 | — |
| — | 0.26 | 5.20 | 2.73 | +0.49 | 22.3% | 177 | 22.3% | -0.51 | 2.48 | 0.01 | 4.95 | — |
| — | 0.11 | 5.05 | 2.58 | +0.46 | 22.1% | 177.5 | 22.1% | -0.54 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.43 | 21.9% | 178 | 21.9% | -0.57 | 2.48 | 0.01 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.37 | 21.5% | 179 | 21.5% | -0.63 | 2.53 | 0.06 | 5.00 | — |
| — | 1.31 | 1.65 | 1.48 | +0.32 | 21.2% | 180 | 21.2% | -0.69 | 2.78 | 0.31 | 5.25 | — |
| — | — | 4.80 | — | +0.26 | 20.9% | 181 | 20.9% | -0.74 | 3.58 | 1.11 | 6.05 | — |
| — | — | 1.35 | — | +0.22 | 20.7% | 182 | 20.7% | -0.79 | 4.03 | 1.56 | 6.50 | — |
| — | — | 4.35 | — | +0.20 | 20.7% | 182.5 | 20.7% | -0.81 | 4.63 | 2.16 | 7.10 | — |
| — | — | 1.50 | — | +0.18 | 20.6% | 183 | 20.6% | -0.83 | 5.08 | 2.61 | 7.55 | — |
| — | — | 4.80 | — | +0.14 | 20.6% | 184 | 20.6% | -0.87 | 6.10 | 3.65 | 8.55 | — |
| — | 0.01 | 2.60 | 1.30 | +0.11 | 20.5% | 185 | 20.5% | -0.90 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.80 | — | +0.09 | 20.6% | 186 | 20.6% | -0.93 | 7.75 | 5.30 | 10.20 | — |
| — | 0.10 | 4.95 | 2.52 | +0.07 | 20.7% | 187 | 20.7% | -0.95 | 8.50 | 6.05 | 10.95 | — |
| — | — | 4.80 | — | +0.06 | 20.7% | 187.5 | 20.7% | -0.96 | 9.25 | 6.80 | 11.70 | — |
| — | — | 4.80 | — | +0.05 | 20.8% | 188 | 20.8% | -0.96 | 9.65 | 7.20 | 12.10 | — |
| — | — | 4.80 | — | +0.04 | 21.0% | 189 | 21.0% | -0.98 | 10.70 | 8.25 | 13.15 | — |
| — | — | 1.15 | — | +0.03 | 21.2% | 190 | 21.2% | -0.99 | 11.85 | 9.40 | 14.30 | — |
| — | — | 4.80 | — | +0.02 | 21.4% | 191 | — | — | 12.70 | 10.25 | 15.15 | — |
| — | — | 4.80 | — | +0.02 | 21.7% | 192 | 21.7% | -1.00 | 13.70 | 11.25 | 16.15 | — |
| — | — | 4.80 | — | +0.02 | 21.9% | 192.5 | 21.9% | -1.00 | 14.35 | 11.90 | 16.80 | — |
| — | — | 4.80 | — | +0.01 | 22.0% | 193 | 22.0% | -1.00 | 15.05 | 12.60 | 17.50 | — |
| — | — | 4.80 | — | +0.01 | 22.4% | 194 | 22.4% | -1.00 | 15.60 | 13.15 | 18.05 | — |
| — | — | 4.80 | — | +0.01 | 22.8% | 195 | 22.8% | -1.00 | 16.95 | 14.50 | 19.40 | — |
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.