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 | |
| — | 13.20 | 17.40 | 15.30 | +0.98 | 26.9% | 164 | 26.9% | -0.02 | — | — | 0.15 | — |
| — | 12.30 | 16.45 | 14.38 | +0.98 | 26.0% | 165 | 26.0% | -0.02 | — | — | 4.80 | — |
| — | 12.25 | 15.40 | 13.82 | +0.98 | 25.1% | 166 | 25.1% | -0.02 | — | — | 0.16 | — |
| — | 10.25 | 14.45 | 12.35 | +0.97 | 24.2% | 167 | 24.2% | -0.03 | — | — | 4.80 | — |
| — | 9.85 | 14.00 | 11.93 | +0.97 | 23.8% | 167.5 | 23.8% | -0.03 | — | — | 4.80 | — |
| — | 9.35 | 13.50 | 11.43 | +0.97 | 23.3% | 168 | 23.3% | -0.03 | — | — | 0.17 | — |
| — | 7.95 | 12.50 | 10.22 | +0.96 | 22.5% | 169 | 22.5% | -0.04 | — | — | 4.80 | — |
| — | 6.75 | 11.50 | 9.12 | +0.95 | 21.7% | 170 | 21.7% | -0.05 | — | — | 0.99 | — |
| — | 7.80 | 8.40 | 8.10 | +0.93 | 20.8% | 171 | 20.8% | -0.07 | 0.14 | 0.05 | 0.23 | — |
| — | 6.00 | 9.50 | 7.75 | +0.91 | 19.9% | 172 | 19.9% | -0.09 | — | — | 0.22 | — |
| — | 6.40 | 6.95 | 6.67 | +0.90 | 19.5% | 172.5 | 19.5% | -0.10 | — | — | 0.29 | — |
| — | 5.95 | 6.65 | 6.30 | +0.89 | 19.1% | 173 | 19.1% | -0.11 | 0.20 | 0.08 | 0.33 | — |
| — | 3.40 | 7.55 | 5.47 | +0.86 | 18.2% | 174 | 18.2% | -0.14 | — | — | 0.41 | — |
| — | 3.75 | 7.00 | 5.38 | +0.82 | 17.4% | 175 | 17.4% | -0.18 | 0.60 | 0.11 | 1.10 | — |
| — | 2.45 | 4.50 | 3.48 | +0.76 | 16.6% | 176 | 16.6% | -0.24 | — | — | 1.04 | — |
| — | 2.17 | 3.15 | 2.66 | +0.69 | 15.9% | 177 | 15.9% | -0.31 | — | — | 0.90 | — |
| — | 1.00 | 5.00 | 3.00 | +0.65 | 15.7% | 177.5 | — | — | 0.91 | 0.62 | 1.20 | — |
| — | 0.99 | 3.10 | 2.04 | +0.60 | 15.4% | 178 | — | — | 0.96 | 0.47 | 1.46 | — |
| — | 1.35 | 1.95 | 1.65 | — | — | 179 | — | — | 1.38 | 1.11 | 1.65 | — |
| — | 0.98 | 4.95 | 2.96 | +0.40 | 14.9% | 180 | 14.9% | -0.60 | 2.08 | 1.61 | 2.54 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | — | — | 4.80 | — |
| — | 0.27 | 4.10 | 2.19 | — | — | 182 | — | — | 3.15 | 2.40 | 3.90 | — |
| — | 0.18 | 0.47 | 0.33 | — | — | 182.5 | — | — | 3.92 | 3.55 | 4.30 | — |
| — | 0.12 | 0.40 | 0.26 | +0.16 | 15.2% | 183 | — | — | 4.33 | 3.95 | 4.70 | — |
| — | 0.05 | 0.49 | 0.27 | +0.12 | 15.4% | 184 | 15.4% | -0.90 | 4.67 | 3.75 | 5.60 | — |
| — | 0.04 | 0.20 | 0.12 | +0.08 | 15.7% | 185 | 15.7% | -0.94 | 6.20 | 3.90 | 8.50 | — |
| — | — | 0.19 | — | — | — | 186 | 16.0% | -0.97 | 7.20 | 6.65 | 7.75 | — |
| — | — | 4.80 | — | +0.04 | 16.3% | 187 | 16.3% | -0.99 | 7.70 | 5.65 | 9.75 | — |
| — | — | 4.80 | — | +0.03 | 16.4% | 187.5 | 16.4% | -1.00 | 9.57 | 8.15 | 11.00 | — |
| — | — | 0.75 | — | — | — | 188 | 16.6% | -1.00 | 10.07 | 8.65 | 11.50 | — |
| — | — | 0.65 | — | +0.01 | 16.9% | 189 | 16.9% | -1.00 | 10.00 | 7.55 | 12.45 | — |
| — | — | 4.80 | — | +0.01 | 17.1% | 190 | 17.1% | -1.00 | 11.45 | 9.40 | 13.50 | — |
| — | — | 0.13 | — | — | — | 191 | 17.4% | -1.00 | 12.10 | 9.75 | 14.45 | — |
| — | — | 2.05 | — | +0.00 | 17.8% | 192 | 17.8% | -1.00 | 12.40 | 11.05 | 13.75 | — |
| — | — | 0.12 | — | +0.00 | 17.9% | 192.5 | 17.9% | -1.00 | 13.95 | 11.90 | 16.00 | — |
| — | — | 0.12 | — | +0.00 | 18.1% | 193 | 18.1% | -1.00 | 14.30 | 12.10 | 16.50 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 194 | 18.5% | -1.00 | 15.00 | 12.90 | 17.10 | — |
| — | — | 0.12 | — | +0.00 | 18.9% | 195 | 18.9% | -1.00 | 16.07 | 13.65 | 18.50 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 196 | 19.4% | -1.00 | 17.10 | 14.70 | 19.50 | — |
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.