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 | |
| — | 12.00 | 16.90 | 14.45 | +0.92 | 20.8% | 165 | 20.8% | -0.09 | — | — | 2.48 | — |
| — | 9.15 | 14.00 | 11.57 | +0.88 | 19.7% | 168 | 19.7% | -0.14 | — | — | 4.80 | — |
| — | 8.20 | 13.00 | 10.60 | +0.86 | 19.4% | 169 | 19.4% | -0.16 | — | — | 4.80 | — |
| — | 7.50 | 12.15 | 9.82 | +0.84 | 19.1% | 170 | 19.1% | -0.18 | 0.83 | 0.51 | 1.15 | — |
| — | 6.50 | 11.35 | 8.93 | +0.81 | 18.8% | 171 | 18.8% | -0.21 | — | — | 4.50 | — |
| — | 5.70 | 10.40 | 8.05 | +0.78 | 18.6% | 172 | 18.6% | -0.24 | — | — | 4.80 | — |
| — | 5.00 | 9.55 | 7.28 | +0.75 | 18.4% | 173 | 18.4% | -0.27 | — | — | 4.80 | — |
| — | 4.50 | 9.00 | 6.75 | +0.72 | 18.2% | 174 | 18.2% | -0.31 | — | — | 4.80 | — |
| — | 4.20 | 8.30 | 6.25 | +0.68 | 18.0% | 175 | 18.0% | -0.34 | — | — | 4.80 | — |
| — | 3.00 | 7.35 | 5.17 | +0.64 | 17.9% | 176 | 17.9% | -0.38 | 2.27 | 0.78 | 3.75 | — |
| — | 2.41 | 6.95 | 4.68 | +0.60 | 17.8% | 177 | 17.8% | -0.43 | 3.66 | 1.82 | 5.50 | — |
| — | 2.65 | 6.70 | 4.67 | +0.57 | 17.7% | 177.5 | 17.7% | -0.45 | 3.05 | 0.90 | 5.20 | — |
| — | 2.55 | 6.50 | 4.53 | +0.55 | 17.7% | 178 | 17.7% | -0.47 | 3.60 | 1.29 | 5.90 | — |
| — | 2.60 | 4.75 | 3.67 | +0.51 | 17.6% | 179 | 17.6% | -0.51 | 3.77 | 1.55 | 6.00 | — |
| — | 1.65 | 5.45 | 3.55 | +0.46 | 17.6% | 180 | 17.6% | -0.56 | 4.41 | 2.01 | 6.80 | — |
| — | 1.57 | 4.95 | 3.26 | +0.42 | 17.6% | 181 | 17.6% | -0.60 | 5.35 | 3.20 | 7.50 | — |
| — | 0.61 | 5.00 | 2.81 | +0.38 | 17.6% | 182 | 17.6% | -0.64 | 6.03 | 4.05 | 8.00 | — |
| — | 1.38 | 3.30 | 2.34 | +0.36 | 17.6% | 182.5 | 17.6% | -0.66 | 5.78 | 3.50 | 8.05 | — |
| — | 0.15 | 3.30 | 1.73 | +0.34 | 17.6% | 183 | 17.6% | -0.68 | 5.88 | 3.70 | 8.05 | — |
| — | 0.01 | 4.95 | 2.48 | +0.30 | 17.7% | 184 | 17.7% | -0.72 | 6.92 | 4.50 | 9.35 | — |
| — | — | 4.80 | — | +0.26 | 17.7% | 185 | 17.7% | -0.75 | 7.45 | 5.00 | 9.90 | — |
| — | 0.44 | 2.11 | 1.27 | +0.23 | 17.8% | 186 | 17.8% | -0.78 | 8.43 | 6.00 | 10.85 | — |
| — | — | 4.80 | — | +0.20 | 17.9% | 187 | 17.9% | -0.81 | 9.57 | 7.65 | 11.50 | — |
| — | — | 3.70 | — | +0.19 | 18.0% | 187.5 | 18.0% | -0.82 | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | +0.17 | 18.0% | 188 | 18.0% | -0.84 | 9.32 | 7.50 | 11.15 | — |
| — | — | 4.80 | — | +0.15 | 18.2% | 189 | 18.2% | -0.86 | 11.00 | 8.55 | 13.45 | — |
| — | — | 1.29 | — | — | — | 190 | — | — | 11.50 | 9.50 | 13.50 | — |
| — | — | 1.09 | — | — | — | 191 | — | — | 12.65 | 10.30 | 15.00 | — |
| — | — | 0.78 | — | — | — | 192 | 18.7% | -0.91 | 13.32 | 11.25 | 15.40 | — |
| — | — | 0.75 | — | +0.09 | 18.8% | 192.5 | 18.8% | -0.92 | 14.12 | 11.75 | 16.50 | — |
| — | — | 0.72 | — | +0.08 | 18.9% | 193 | 18.9% | -0.92 | 14.57 | 12.15 | 17.00 | — |
| — | — | 0.67 | — | +0.07 | 19.1% | 194 | 19.1% | -0.93 | 15.62 | 13.25 | 18.00 | — |
| — | — | 0.63 | — | +0.06 | 19.3% | 195 | 19.3% | -0.94 | 16.57 | 14.15 | 19.00 | — |
| — | — | 0.59 | — | +0.05 | 19.5% | 196 | 19.5% | -0.95 | 17.60 | 15.20 | 20.00 | — |
| — | — | 0.56 | — | +0.05 | 19.7% | 197 | 19.7% | -0.96 | 18.60 | 16.20 | 21.00 | — |
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.