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 | |
| — | 13.40 | 15.40 | 14.40 | +0.94 | 20.3% | 165 | 20.3% | -0.07 | — | — | 1.51 | — |
| — | — | — | — | +0.93 | 19.9% | 166 | 19.9% | -0.09 | — | — | — | — |
| — | — | — | — | +0.91 | 19.6% | 167 | 19.6% | -0.10 | — | — | — | — |
| — | 9.35 | 14.00 | 11.68 | +0.90 | 19.3% | 168 | 19.3% | -0.12 | — | — | 4.00 | — |
| — | 8.50 | 13.30 | 10.90 | +0.88 | 18.9% | 169 | 18.9% | -0.14 | — | — | 4.80 | — |
| — | 8.50 | 12.30 | 10.40 | +0.86 | 18.7% | 170 | 18.7% | -0.16 | — | — | 4.60 | — |
| — | 6.80 | 11.50 | 9.15 | +0.83 | 18.4% | 171 | 18.4% | -0.18 | 0.70 | 0.01 | 1.40 | — |
| — | 6.25 | 10.30 | 8.28 | +0.80 | 18.1% | 172 | 18.1% | -0.21 | 1.14 | 0.73 | 1.54 | — |
| — | 5.55 | 8.85 | 7.20 | +0.77 | 17.9% | 173 | 17.9% | -0.24 | 1.25 | 0.92 | 1.58 | — |
| — | 5.60 | 7.45 | 6.53 | +0.74 | 17.7% | 174 | 17.7% | -0.28 | 2.52 | 0.10 | 4.95 | — |
| — | 4.65 | 6.60 | 5.62 | +0.70 | 17.5% | 175 | 17.5% | -0.32 | 1.76 | 1.41 | 2.11 | — |
| — | 3.65 | 6.00 | 4.83 | +0.66 | 17.4% | 176 | 17.4% | -0.36 | 2.08 | 1.71 | 2.44 | — |
| — | 3.15 | 7.00 | 5.08 | +0.61 | 17.3% | 177 | 17.3% | -0.40 | 2.96 | 0.97 | 4.95 | — |
| — | 3.45 | 4.60 | 4.03 | +0.59 | 17.2% | 177.5 | 17.2% | -0.43 | 3.02 | 2.13 | 3.90 | — |
| — | 3.50 | 4.10 | 3.80 | +0.57 | 17.2% | 178 | 17.2% | -0.45 | 3.53 | 2.11 | 4.95 | — |
| — | 1.90 | 3.55 | 2.73 | +0.52 | 17.1% | 179 | 17.1% | -0.50 | 3.27 | 3.00 | 3.55 | — |
| — | 2.25 | 4.05 | 3.15 | +0.47 | 17.0% | 180 | 17.0% | -0.54 | 4.05 | 2.90 | 5.20 | — |
| — | 2.06 | 2.78 | 2.42 | +0.43 | 17.0% | 181 | 17.0% | -0.59 | 4.67 | 3.70 | 5.65 | — |
| — | 1.36 | 2.25 | 1.80 | +0.38 | 17.0% | 182 | 17.0% | -0.64 | 4.90 | 4.50 | 5.30 | — |
| — | 0.10 | 2.61 | 1.35 | +0.36 | 17.0% | 182.5 | 17.0% | -0.66 | 5.65 | 3.60 | 7.70 | — |
| — | 0.20 | 2.64 | 1.42 | +0.34 | 17.0% | 183 | 17.0% | -0.68 | 6.65 | 5.30 | 8.00 | — |
| — | — | 2.57 | — | +0.30 | 17.0% | 184 | 17.0% | -0.72 | 6.42 | 5.50 | 7.35 | — |
| — | — | 4.55 | — | +0.26 | 17.0% | 185 | 17.0% | -0.75 | 6.90 | 4.50 | 9.30 | — |
| — | — | 3.85 | — | +0.22 | 17.1% | 186 | 17.1% | -0.79 | 8.07 | 5.65 | 10.50 | — |
| — | — | 4.80 | — | +0.19 | 17.2% | 187 | 17.2% | -0.82 | 8.80 | 6.50 | 11.10 | — |
| — | — | 4.80 | — | +0.18 | 17.3% | 187.5 | 17.3% | -0.83 | 9.30 | 7.10 | 11.50 | — |
| — | — | 1.57 | — | +0.16 | 17.3% | 188 | 17.3% | -0.84 | 9.60 | 7.25 | 11.95 | — |
| — | — | 2.61 | — | +0.14 | 17.5% | 189 | 17.5% | -0.87 | 10.72 | 8.45 | 13.00 | — |
| — | — | 4.80 | — | +0.12 | 17.6% | 190 | 17.6% | -0.89 | 11.55 | 9.15 | 13.95 | — |
| — | — | 2.53 | — | +0.10 | 17.8% | 191 | 17.8% | -0.90 | 12.47 | 10.05 | 14.90 | — |
| — | — | 0.48 | — | +0.09 | 18.0% | 192 | 18.0% | -0.92 | 13.45 | 11.00 | 15.90 | — |
| — | — | 3.10 | — | +0.08 | 18.1% | 192.5 | 18.1% | -0.92 | 14.07 | 11.65 | 16.50 | — |
| — | — | 4.80 | — | +0.07 | 18.2% | 193 | 18.2% | -0.93 | 14.72 | 12.45 | 17.00 | — |
| — | — | 2.60 | — | +0.06 | 18.5% | 194 | 18.5% | -0.94 | 15.45 | 13.00 | 17.90 | — |
| — | — | 3.80 | — | +0.05 | 18.7% | 195 | 18.7% | -0.95 | 16.35 | 14.20 | 18.50 | — |
| — | — | 2.42 | — | +0.05 | 19.0% | 196 | 19.0% | -0.96 | 17.23 | 14.95 | 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.