Spot 178.44
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 17.00 | 14.55 | +0.99 | 32.4% | 164 | 32.4% | -0.01 | — | — | 0.02 | — |
| — | 11.85 | 16.00 | 13.93 | +0.99 | 32.6% | 165 | 32.6% | -0.01 | — | — | 0.02 | — |
| — | 10.10 | 15.00 | 12.55 | +0.99 | 32.6% | 166 | — | — | — | — | 0.02 | — |
| — | 9.15 | 14.00 | 11.57 | — | — | 167 | — | — | — | — | 0.91 | — |
| — | 8.60 | 13.50 | 11.05 | — | — | 167.5 | 31.5% | -0.01 | — | — | 4.25 | — |
| — | 8.15 | 13.00 | 10.57 | +0.98 | 30.9% | 168 | 30.9% | -0.02 | — | — | 0.91 | — |
| — | 7.15 | 12.00 | 9.57 | +0.98 | 29.6% | 169 | 29.6% | -0.02 | — | — | 0.32 | — |
| — | 6.35 | 11.00 | 8.68 | — | — | 170 | 28.1% | -0.03 | — | — | 0.33 | — |
| — | 5.10 | 10.00 | 7.55 | +0.96 | 26.6% | 171 | 26.6% | -0.04 | — | — | 0.83 | — |
| — | 4.15 | 9.00 | 6.58 | +0.95 | 25.0% | 172 | 25.0% | -0.05 | — | — | 0.54 | — |
| — | 3.80 | 8.50 | 6.15 | +0.94 | 24.2% | 172.5 | 24.2% | -0.06 | — | — | 0.50 | — |
| — | 3.30 | 8.00 | 5.65 | +0.93 | 23.3% | 173 | 23.3% | -0.07 | — | — | 0.14 | — |
| — | 2.51 | 7.00 | 4.75 | +0.91 | 21.7% | 174 | 21.7% | -0.10 | — | — | 4.80 | — |
| — | 1.96 | 6.50 | 4.23 | +0.87 | 20.1% | 175 | 20.1% | -0.13 | — | — | 4.50 | — |
| — | 1.06 | 5.50 | 3.28 | +0.80 | 18.8% | 176 | 18.8% | -0.20 | 2.50 | 0.05 | 4.95 | — |
| — | 1.48 | 3.30 | 2.39 | +0.70 | 17.8% | 177 | 17.8% | -0.30 | 0.35 | 0.07 | 0.63 | — |
| — | 0.01 | 4.95 | 2.48 | +0.64 | 17.5% | 177.5 | 17.5% | -0.36 | 2.56 | 0.17 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.57 | 17.2% | 178 | 17.2% | -0.43 | 0.82 | 0.33 | 1.31 | — |
| — | 0.47 | 1.69 | 1.08 | +0.43 | 17.1% | 179 | 17.1% | -0.58 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.29 | 17.2% | 180 | 17.2% | -0.71 | 2.58 | 0.16 | 5.00 | — |
| — | — | 0.60 | — | +0.19 | 17.5% | 181 | 17.5% | -0.81 | — | — | 4.30 | — |
| — | — | 0.41 | — | +0.12 | 17.9% | 182 | 17.9% | -0.89 | 4.60 | 3.20 | 6.00 | — |
| — | 0.01 | 2.50 | 1.25 | +0.09 | 18.1% | 182.5 | 18.1% | -0.92 | 4.18 | 1.86 | 6.50 | — |
| — | — | 0.16 | — | +0.06 | 18.3% | 183 | 18.3% | -0.95 | 4.80 | 2.61 | 7.00 | — |
| — | — | 4.80 | — | +0.03 | 18.5% | 184 | 18.5% | -0.98 | 5.50 | 3.05 | 7.95 | — |
| — | — | 3.55 | — | +0.02 | 18.6% | 185 | 18.6% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.80 | — | +0.01 | 18.6% | 186 | 18.6% | -1.00 | 7.42 | 5.00 | 9.85 | — |
| — | 0.01 | 0.29 | 0.15 | +0.00 | 18.6% | 187 | 18.6% | -1.00 | 8.40 | 6.00 | 10.80 | — |
| — | — | 0.85 | — | +0.00 | 18.6% | 187.5 | 18.6% | -1.00 | 9.05 | 6.60 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 18.5% | 188 | 18.5% | -1.00 | 9.50 | 7.05 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 18.5% | 189 | 18.5% | -1.00 | 10.50 | 8.05 | 12.95 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 190 | 18.5% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 18.5% | 191 | 18.5% | -1.00 | 12.38 | 10.00 | 14.75 | — |
| — | — | 0.02 | — | +0.00 | 18.6% | 192 | 18.6% | -1.00 | 14.22 | 12.45 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 192.5 | 18.7% | -1.00 | 13.65 | 11.50 | 15.80 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 193 | 18.8% | -1.00 | 14.38 | 12.00 | 16.75 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 194 | 19.0% | -1.00 | 15.38 | 13.00 | 17.75 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 195 | 19.3% | -1.00 | 16.20 | 14.00 | 18.40 | — |
| — | — | 0.02 | — | +0.00 | 19.6% | 196 | 19.6% | -1.00 | 17.30 | 15.00 | 19.60 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 197 | 20.1% | -1.00 | 18.38 | 16.00 | 20.75 | — |
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.