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 | |
| — | 20.80 | 25.70 | 23.25 | +0.80 | 24.4% | 160 | 24.4% | -0.21 | — | — | 4.45 | — |
| — | 19.95 | 24.85 | 22.40 | +0.79 | 24.2% | 161 | 24.2% | -0.22 | 2.68 | 0.21 | 5.15 | — |
| — | 19.55 | 24.45 | 22.00 | +0.78 | 24.0% | 162 | 24.0% | -0.23 | 3.43 | 0.96 | 5.90 | — |
| — | 18.20 | 23.10 | 20.65 | +0.77 | 23.9% | 163 | 23.9% | -0.24 | 3.43 | 0.96 | 5.90 | — |
| — | 18.05 | 22.95 | 20.50 | +0.76 | 23.7% | 164 | 23.7% | -0.25 | 3.53 | 1.06 | 6.00 | — |
| — | 17.05 | 21.90 | 19.48 | +0.74 | 23.5% | 165 | 23.5% | -0.26 | 4.03 | 1.56 | 6.50 | — |
| — | 16.35 | 21.25 | 18.80 | +0.73 | 23.3% | 166 | 23.3% | -0.28 | 4.08 | 1.61 | 6.55 | — |
| — | 15.55 | 20.45 | 18.00 | +0.72 | 23.2% | 167 | 23.2% | -0.29 | 4.53 | 2.06 | 7.00 | — |
| — | 14.80 | 19.70 | 17.25 | +0.70 | 23.0% | 168 | 23.0% | -0.31 | 4.63 | 2.16 | 7.10 | — |
| — | 14.05 | 18.95 | 16.50 | +0.69 | 22.9% | 169 | 22.9% | -0.32 | 5.03 | 2.56 | 7.50 | — |
| — | 13.55 | 18.40 | 15.97 | +0.68 | 22.7% | 170 | 22.7% | -0.34 | 5.08 | 2.61 | 7.55 | — |
| — | 12.55 | 17.45 | 15.00 | +0.66 | 22.6% | 171 | 22.6% | -0.35 | 5.55 | 3.10 | 8.00 | — |
| — | 12.05 | 16.95 | 14.50 | +0.65 | 22.4% | 172 | 22.4% | -0.37 | 6.00 | 3.55 | 8.45 | — |
| — | 11.55 | 16.45 | 14.00 | +0.63 | 22.3% | 173 | 22.3% | -0.38 | 6.00 | 3.55 | 8.45 | — |
| — | 10.55 | 15.45 | 13.00 | +0.62 | 22.2% | 174 | 22.2% | -0.40 | 6.60 | 4.15 | 9.05 | — |
| — | 10.00 | 14.90 | 12.45 | +0.60 | 22.1% | 175 | 22.1% | -0.42 | 7.05 | 4.60 | 9.50 | — |
| — | 9.20 | 14.10 | 11.65 | +0.59 | 21.9% | 176 | 21.9% | -0.43 | 7.30 | 4.85 | 9.75 | — |
| — | 9.05 | 13.95 | 11.50 | +0.57 | 21.8% | 177 | 21.8% | -0.45 | 7.55 | 5.10 | 10.00 | — |
| — | 8.35 | 13.25 | 10.80 | +0.55 | 21.7% | 178 | 21.7% | -0.47 | 8.10 | 5.65 | 10.55 | — |
| — | 7.25 | 12.15 | 9.70 | +0.54 | 21.6% | 179 | 21.6% | -0.49 | 8.50 | 6.05 | 10.95 | — |
| — | 6.70 | 11.55 | 9.12 | +0.52 | 21.5% | 180 | 21.5% | -0.50 | 9.30 | 6.85 | 11.75 | — |
| — | 6.00 | 10.90 | 8.45 | +0.50 | 21.4% | 181 | 21.4% | -0.52 | 9.50 | 7.05 | 11.95 | — |
| — | 5.65 | 10.55 | 8.10 | +0.49 | 21.3% | 182 | 21.3% | -0.54 | 9.78 | 7.30 | 12.25 | — |
| — | 5.40 | 10.30 | 7.85 | +0.47 | 21.3% | 183 | 21.3% | -0.56 | 10.50 | 8.05 | 12.95 | — |
| — | 5.40 | 10.30 | 7.85 | +0.45 | 21.2% | 184 | 21.2% | -0.58 | 11.00 | 8.55 | 13.45 | — |
| — | 5.00 | 9.90 | 7.45 | — | — | 185 | — | — | 11.55 | 9.10 | 14.00 | — |
| — | 3.15 | 8.05 | 5.60 | — | — | 186 | 21.0% | -0.62 | 12.50 | 10.05 | 14.95 | — |
| — | 4.05 | 8.95 | 6.50 | +0.40 | 21.0% | 187 | 21.0% | -0.64 | 13.00 | 10.55 | 15.45 | — |
| — | 3.55 | 8.45 | 6.00 | +0.39 | 20.9% | 188 | 20.9% | -0.65 | 13.50 | 11.05 | 15.95 | — |
| — | 3.10 | 8.00 | 5.55 | +0.37 | 20.8% | 189 | 20.8% | -0.67 | 14.00 | 11.55 | 16.45 | — |
| — | 3.05 | 7.95 | 5.50 | +0.36 | 20.8% | 190 | 20.8% | -0.69 | 15.00 | 12.55 | 17.45 | — |
| — | 2.51 | 7.45 | 4.98 | +0.34 | 20.7% | 191 | 20.7% | -0.71 | 15.50 | 13.05 | 17.95 | — |
| — | 2.46 | 7.40 | 4.93 | +0.32 | 20.7% | 192 | 20.7% | -0.73 | 16.50 | 14.05 | 18.95 | — |
| — | 1.96 | 6.90 | 4.43 | +0.31 | 20.7% | 193 | 20.7% | -0.75 | 17.00 | 14.55 | 19.45 | — |
| — | 1.46 | 6.40 | 3.93 | +0.28 | 20.6% | 195 | 20.6% | -0.78 | 18.50 | 16.05 | 20.95 | — |
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.