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 | |
| — | 12.50 | 17.25 | 14.88 | +0.98 | 26.2% | 164 | 26.2% | -0.02 | — | — | 3.75 | — |
| — | 12.00 | 16.50 | 14.25 | +0.97 | 25.3% | 165 | 25.3% | -0.03 | — | — | 0.17 | — |
| — | 10.50 | 15.40 | 12.95 | +0.97 | 24.5% | 166 | 24.5% | -0.03 | — | — | 2.19 | — |
| — | 9.50 | 14.25 | 11.88 | +0.96 | 23.6% | 167 | 23.6% | -0.04 | — | — | 4.80 | — |
| — | 9.00 | 13.85 | 11.43 | +0.96 | 23.2% | 167.5 | 23.2% | -0.04 | — | — | 4.80 | — |
| — | 8.50 | 13.35 | 10.93 | +0.95 | 22.8% | 168 | 22.8% | -0.05 | — | — | 2.02 | — |
| — | 7.50 | 12.30 | 9.90 | +0.94 | 22.0% | 169 | 22.0% | -0.06 | — | — | 0.25 | — |
| — | 6.50 | 11.20 | 8.85 | +0.93 | 21.2% | 170 | 21.2% | -0.07 | — | — | 4.80 | — |
| — | 6.40 | 10.45 | 8.43 | +0.91 | 20.4% | 171 | 20.4% | -0.09 | 0.17 | 0.05 | 0.30 | — |
| — | 4.65 | 9.50 | 7.08 | +0.89 | 19.7% | 172 | 19.7% | -0.11 | — | — | 2.48 | — |
| — | 4.65 | 9.00 | 6.83 | +0.87 | 19.3% | 172.5 | 19.3% | -0.13 | — | — | 2.66 | — |
| — | 3.95 | 8.50 | 6.22 | +0.86 | 19.0% | 173 | 19.0% | -0.14 | — | — | 2.66 | — |
| — | 3.00 | 7.75 | 5.38 | +0.82 | 18.4% | 174 | 18.4% | -0.18 | — | — | 2.79 | — |
| — | 2.51 | 7.00 | 4.75 | +0.77 | 17.8% | 175 | 17.8% | -0.24 | — | — | 4.80 | — |
| — | 1.38 | 6.00 | 3.69 | +0.71 | 17.4% | 176 | 17.4% | -0.29 | — | — | 4.80 | — |
| — | 1.90 | 5.50 | 3.70 | +0.64 | 17.0% | 177 | 17.0% | -0.36 | — | — | 2.63 | — |
| — | 1.52 | 5.00 | 3.26 | +0.60 | 16.9% | 177.5 | 16.9% | -0.40 | 2.50 | 0.01 | 5.00 | — |
| — | 0.56 | 5.00 | 2.78 | +0.56 | 16.8% | 178 | 16.8% | -0.44 | 1.47 | 0.38 | 2.55 | — |
| — | — | 4.65 | — | +0.48 | 16.6% | 179 | 16.6% | -0.53 | 2.48 | 0.17 | 4.80 | — |
| — | — | 4.10 | — | +0.40 | 16.5% | 180 | 16.5% | -0.61 | 3.31 | 1.61 | 5.00 | — |
| — | — | 3.60 | — | +0.32 | 16.4% | 181 | 16.4% | -0.69 | 3.50 | 1.50 | 5.50 | — |
| — | 0.14 | 1.09 | 0.61 | +0.25 | 16.4% | 182 | 16.4% | -0.76 | 4.25 | 2.00 | 6.50 | — |
| — | — | 1.07 | — | +0.22 | 16.5% | 182.5 | 16.5% | -0.79 | 4.03 | 2.90 | 5.15 | — |
| — | — | 3.05 | — | +0.19 | 16.5% | 183 | 16.5% | -0.82 | 4.85 | 2.50 | 7.20 | — |
| — | — | 2.61 | — | +0.14 | 16.6% | 184 | 16.6% | -0.87 | 5.60 | 3.20 | 8.00 | — |
| — | — | 1.35 | — | +0.10 | 16.8% | 185 | 16.8% | -0.92 | 6.50 | 4.05 | 8.95 | — |
| — | 0.10 | 2.06 | 1.08 | +0.08 | 17.0% | 186 | 17.0% | -0.95 | 8.15 | 6.30 | 10.00 | — |
| — | — | 2.02 | — | +0.05 | 17.2% | 187 | 17.2% | -0.97 | 8.45 | 6.00 | 10.90 | — |
| — | — | 2.01 | — | +0.05 | 17.3% | 187.5 | 17.3% | -0.98 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.43 | — | +0.04 | 17.4% | 188 | 17.4% | -0.99 | 8.90 | 7.10 | 10.70 | — |
| — | — | 0.65 | — | +0.03 | 17.7% | 189 | 17.7% | -1.00 | 10.50 | 8.05 | 12.95 | — |
| — | — | 2.00 | — | +0.02 | 17.9% | 190 | 17.9% | -1.00 | 11.57 | 9.15 | 14.00 | — |
| — | — | 4.80 | — | +0.01 | 18.1% | 191 | 18.1% | -1.00 | 12.57 | 10.15 | 15.00 | — |
| — | — | 2.04 | — | +0.01 | 18.4% | 192 | 18.4% | -1.00 | 13.10 | 11.10 | 15.10 | — |
| — | — | 1.94 | — | +0.01 | 18.5% | 192.5 | 18.5% | -1.00 | 13.82 | 11.50 | 16.15 | — |
| — | — | 1.94 | — | +0.01 | 18.6% | 193 | 18.6% | -1.00 | 14.50 | 12.05 | 16.95 | — |
| — | — | 0.33 | — | +0.01 | 19.0% | 194 | 19.0% | -1.00 | 15.50 | 13.05 | 17.95 | — |
| — | — | 0.33 | — | +0.00 | 19.3% | 195 | 19.3% | -1.00 | 16.57 | 14.15 | 19.00 | — |
| — | — | 1.73 | — | +0.00 | 19.7% | 196 | 19.7% | -1.00 | 17.45 | 16.40 | 18.50 | — |
| — | — | 0.33 | — | +0.00 | 20.2% | 197 | 20.2% | -1.00 | 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.