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 | |
| — | 17.05 | 21.90 | 19.48 | +0.92 | 27.2% | 160 | 27.2% | -0.08 | — | — | 4.80 | — |
| — | — | — | — | — | — | 164 | — | — | — | — | — | — |
| — | 12.55 | 17.40 | 14.97 | +0.85 | 25.2% | 165 | 25.2% | -0.15 | — | — | 4.80 | — |
| — | 10.85 | 15.75 | 13.30 | +0.83 | 24.9% | 166 | 24.9% | -0.17 | 2.77 | 0.60 | 4.95 | — |
| — | 10.00 | 14.90 | 12.45 | +0.81 | 24.5% | 167 | 24.5% | -0.19 | — | — | 4.80 | — |
| — | 10.05 | 14.90 | 12.47 | +0.80 | 24.4% | 167.5 | 24.4% | -0.20 | — | — | 4.80 | — |
| — | 9.10 | 14.00 | 11.55 | +0.79 | 24.2% | 168 | 24.2% | -0.21 | — | — | 1.68 | — |
| — | 8.25 | 13.15 | 10.70 | +0.77 | 23.9% | 169 | 23.9% | -0.24 | — | — | 4.80 | — |
| — | 7.40 | 12.30 | 9.85 | +0.74 | 23.6% | 170 | 23.6% | -0.26 | — | — | 4.80 | — |
| — | 6.65 | 11.55 | 9.10 | +0.71 | 23.3% | 171 | 23.3% | -0.29 | 2.48 | 0.01 | 4.95 | — |
| — | 6.20 | 11.05 | 8.62 | +0.69 | 23.0% | 172 | 23.0% | -0.32 | 2.48 | 0.01 | 4.95 | — |
| — | 5.45 | 10.35 | 7.90 | +0.67 | 22.9% | 172.5 | 22.9% | -0.33 | 2.48 | 0.01 | 4.95 | — |
| — | 4.95 | 9.85 | 7.40 | +0.65 | 22.8% | 173 | 22.8% | -0.35 | 2.50 | 0.05 | 4.95 | — |
| — | 4.45 | 9.30 | 6.88 | +0.62 | 22.5% | 174 | 22.5% | -0.38 | 2.50 | 0.05 | 4.95 | — |
| — | 3.80 | 8.70 | 6.25 | +0.59 | 22.3% | 175 | 22.3% | -0.42 | 2.50 | 0.05 | 4.95 | — |
| — | 3.15 | 8.00 | 5.58 | +0.55 | 22.1% | 176 | 22.1% | -0.45 | — | — | 3.80 | — |
| — | 2.96 | 7.90 | 5.43 | +0.52 | 21.9% | 177 | 21.9% | -0.49 | 2.63 | 0.16 | 5.10 | — |
| — | 2.51 | 7.45 | 4.98 | +0.50 | 21.8% | 177.5 | 21.8% | -0.50 | 3.63 | 1.16 | 6.10 | — |
| — | 2.21 | 7.15 | 4.68 | +0.49 | 21.7% | 178 | 21.7% | -0.52 | 3.83 | 1.36 | 6.30 | — |
| — | 1.61 | 6.55 | 4.08 | +0.45 | 21.5% | 179 | 21.5% | -0.56 | 4.08 | 1.61 | 6.55 | — |
| — | 1.51 | 6.45 | 3.98 | +0.42 | 21.4% | 180 | 21.4% | -0.59 | 4.58 | 2.11 | 7.05 | — |
| — | 0.01 | 4.95 | 2.48 | +0.38 | 21.2% | 181 | 21.2% | -0.63 | 5.50 | 3.05 | 7.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.35 | 21.1% | 182 | 21.1% | -0.67 | 5.97 | 3.55 | 8.40 | — |
| — | 0.05 | 4.95 | 2.50 | +0.33 | 21.1% | 182.5 | 21.1% | -0.68 | 6.08 | 3.65 | 8.50 | — |
| — | 0.10 | 4.95 | 2.52 | +0.31 | 21.0% | 183 | 21.0% | -0.70 | 6.47 | 4.05 | 8.90 | — |
| — | 0.01 | 4.95 | 2.48 | +0.28 | 20.9% | 184 | 20.9% | -0.73 | 7.05 | 4.60 | 9.50 | — |
| — | — | 4.80 | — | +0.25 | 20.8% | 185 | 20.8% | -0.76 | 7.92 | 5.50 | 10.35 | — |
| — | — | 4.80 | — | +0.23 | 20.8% | 186 | 20.8% | -0.79 | 8.50 | 6.05 | 10.95 | — |
| — | — | 4.80 | — | +0.20 | 20.7% | 187 | 20.7% | -0.82 | 9.55 | 7.10 | 12.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.19 | 20.7% | 187.5 | 20.7% | -0.83 | 9.95 | 7.50 | 12.40 | — |
| — | 0.97 | 1.20 | 1.08 | +0.18 | 20.7% | 188 | 20.7% | -0.85 | 10.35 | 7.90 | 12.80 | — |
| — | 0.10 | 4.95 | 2.52 | +0.16 | 20.7% | 189 | 20.7% | -0.87 | 11.05 | 8.60 | 13.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.14 | 20.7% | 190 | 20.7% | -0.89 | 12.10 | 9.65 | 14.55 | — |
| — | — | 4.80 | — | +0.12 | 20.7% | 191 | 20.7% | -0.91 | 13.10 | 10.65 | 15.55 | — |
| — | 0.05 | 4.95 | 2.50 | +0.10 | 20.8% | 192 | 20.8% | -0.93 | 13.65 | 11.20 | 16.10 | — |
| — | — | 4.80 | — | +0.10 | 20.8% | 192.5 | 20.8% | -0.94 | 14.10 | 11.65 | 16.55 | — |
| — | — | 4.80 | — | +0.09 | 20.8% | 193 | 20.8% | -0.94 | 14.50 | 12.05 | 16.95 | — |
| — | — | 4.80 | — | +0.08 | 20.9% | 194 | 20.9% | -0.96 | 15.70 | 13.25 | 18.15 | — |
| — | — | 4.80 | — | +0.07 | 21.0% | 195 | 21.0% | -0.97 | 16.65 | 14.20 | 19.10 | — |
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.