Spot 178.80
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 17.40 | 14.95 | +1.00 | 31.1% | 164 | 31.1% | +0.00 | — | — | 0.02 | — |
| — | 11.50 | 16.40 | 13.95 | +1.00 | 30.5% | 165 | 30.5% | +0.00 | — | — | 0.02 | — |
| — | 10.50 | 15.40 | 12.95 | +1.00 | 29.9% | 166 | 29.9% | -0.00 | — | — | 0.02 | — |
| — | 11.35 | 12.15 | 11.75 | +1.00 | 29.4% | 167 | 29.4% | -0.00 | — | — | 0.02 | — |
| — | 10.85 | 11.65 | 11.25 | +1.00 | 29.1% | 167.5 | 29.1% | -0.00 | — | — | 0.02 | — |
| — | 8.50 | 11.15 | 9.82 | +1.00 | 28.8% | 168 | 28.8% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 11.40 | 9.45 | +1.00 | 28.3% | 169 | 28.3% | -0.00 | — | — | 0.02 | — |
| — | 6.50 | 10.40 | 8.45 | +1.00 | 27.8% | 170 | 27.8% | -0.00 | — | — | 0.10 | — |
| — | 5.55 | 10.45 | 8.00 | +1.00 | 27.2% | 171 | 27.2% | -0.00 | — | — | 0.10 | — |
| — | 4.50 | 8.75 | 6.62 | — | — | 172 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 4.00 | 8.00 | 6.00 | — | — | 172.5 | 25.9% | -0.00 | — | — | 0.11 | — |
| — | 3.50 | 7.65 | 5.58 | +0.99 | 25.3% | 173 | 25.3% | -0.01 | — | — | 0.11 | — |
| — | 3.50 | 7.50 | 5.50 | +0.98 | 23.9% | 174 | 23.9% | -0.02 | — | — | 0.11 | — |
| — | 1.63 | 6.50 | 4.07 | +0.96 | 22.2% | 175 | 22.2% | -0.04 | — | — | 0.12 | — |
| — | 0.83 | 5.40 | 3.12 | +0.93 | 20.3% | 176 | 20.3% | -0.07 | — | — | 0.28 | — |
| — | 1.46 | 2.81 | 2.13 | +0.86 | 18.6% | 177 | 18.6% | -0.14 | — | — | 0.14 | — |
| — | 1.40 | 5.00 | 3.20 | +0.79 | 18.0% | 177.5 | — | — | — | — | 0.28 | — |
| — | 0.65 | 1.83 | 1.24 | — | — | 178 | — | — | — | — | 0.79 | — |
| — | — | 4.80 | — | — | — | 179 | — | — | 0.76 | 0.13 | 1.38 | — |
| — | — | 0.29 | — | — | — | 180 | 18.8% | -0.76 | — | — | 1.59 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 181 | — | — | 2.75 | 0.49 | 5.00 | — |
| — | — | 0.11 | — | +0.05 | 21.8% | 182 | 21.8% | -0.95 | 3.43 | 1.36 | 5.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 22.2% | 182.5 | 22.2% | -0.97 | 3.42 | 1.00 | 5.85 | — |
| — | — | 0.02 | — | +0.03 | 22.5% | 183 | 22.5% | -0.98 | 4.42 | 2.33 | 6.50 | — |
| — | — | 0.10 | — | +0.01 | 23.0% | 184 | 23.0% | -0.99 | 5.58 | 3.65 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 185 | 23.2% | -1.00 | 6.10 | 3.70 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 186 | 23.3% | -1.00 | 7.00 | 4.55 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 187 | 23.4% | -1.00 | 8.15 | 5.80 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 187.5 | 23.4% | -1.00 | 8.38 | 6.00 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 188 | 23.4% | -1.00 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 189 | 23.5% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 190 | 23.6% | -1.00 | 10.95 | 8.50 | 13.40 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 191 | 23.7% | -1.00 | 11.95 | 9.50 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 192 | 23.8% | -1.00 | 13.00 | 10.55 | 15.45 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 192.5 | 23.9% | -1.00 | 13.50 | 11.05 | 15.95 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 193 | 24.0% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 194 | 24.2% | -1.00 | 15.00 | 12.55 | 17.45 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 195 | 24.5% | -1.00 | 16.07 | 13.65 | 18.50 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 196 | 24.8% | -1.00 | 16.95 | 14.50 | 19.40 | — |
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.