Spot 178.33
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 19.70 | 17.60 | — | — | 161 | 50.2% | -0.06 | — | — | 0.13 | — |
| — | 14.50 | 18.70 | 16.60 | +0.93 | 49.0% | 162 | 49.0% | -0.07 | — | — | 0.18 | — |
| — | 13.50 | 17.80 | 15.65 | +0.91 | 47.8% | 163 | 47.8% | -0.09 | 0.22 | 0.05 | 0.39 | — |
| — | 12.55 | 16.75 | 14.65 | +0.90 | 46.7% | 164 | 46.7% | -0.10 | 0.32 | 0.02 | 0.61 | — |
| — | 11.60 | 15.80 | 13.70 | +0.88 | 45.6% | 165 | 45.6% | -0.12 | 0.20 | 0.13 | 0.27 | — |
| — | 10.60 | 14.85 | 12.72 | +0.86 | 44.6% | 166 | 44.6% | -0.14 | — | — | 0.72 | — |
| — | 9.65 | 13.90 | 11.78 | +0.83 | 43.6% | 167 | 43.6% | -0.16 | 0.22 | 0.04 | 0.40 | — |
| — | 9.20 | 13.45 | 11.32 | +0.82 | 43.1% | 167.5 | 43.1% | -0.18 | 0.42 | 0.10 | 0.75 | — |
| — | 8.75 | 13.00 | 10.88 | +0.81 | 42.6% | 168 | 42.6% | -0.19 | — | — | 0.56 | — |
| — | 7.80 | 11.55 | 9.68 | +0.78 | 41.7% | 169 | 41.7% | -0.22 | 0.37 | 0.10 | 0.64 | — |
| — | 6.90 | 10.40 | 8.65 | +0.74 | 40.9% | 170 | 40.9% | -0.26 | 0.47 | 0.30 | 0.65 | — |
| — | 6.00 | 10.25 | 8.12 | +0.71 | 40.1% | 171 | 40.1% | -0.29 | — | — | 2.20 | — |
| — | 5.15 | 9.40 | 7.28 | +0.67 | 39.4% | 172 | 39.4% | -0.33 | 0.99 | 0.67 | 1.32 | — |
| — | 4.75 | 8.15 | 6.45 | +0.65 | 39.0% | 172.5 | 39.0% | -0.35 | — | — | 3.00 | — |
| — | 4.30 | 8.60 | 6.45 | +0.63 | 38.7% | 173 | 38.7% | -0.37 | 0.97 | 0.30 | 1.64 | — |
| — | 4.15 | 7.85 | 6.00 | +0.58 | 38.0% | 174 | 38.0% | -0.42 | — | — | 1.72 | — |
| — | 3.45 | 6.35 | 4.90 | +0.54 | 37.5% | 175 | 37.5% | -0.47 | 2.15 | 0.70 | 3.60 | — |
| — | 2.11 | 6.40 | 4.25 | +0.48 | 36.9% | 176 | 36.9% | -0.52 | 2.00 | 0.10 | 3.90 | — |
| — | 3.00 | 5.80 | 4.40 | +0.43 | 36.4% | 177 | 36.4% | -0.57 | 2.00 | 1.00 | 3.00 | — |
| — | 1.19 | 4.80 | 3.00 | +0.40 | 36.1% | 177.5 | 36.1% | -0.60 | 2.39 | 0.88 | 3.90 | — |
| — | 0.90 | 4.55 | 2.73 | +0.38 | 35.9% | 178 | 35.9% | -0.62 | 2.27 | 0.39 | 4.15 | — |
| — | 2.16 | 4.65 | 3.40 | +0.33 | 35.5% | 179 | 35.5% | -0.67 | 3.12 | 1.10 | 5.15 | — |
| — | 0.14 | 3.00 | 1.57 | +0.29 | 35.1% | 180 | 35.1% | -0.71 | 3.32 | 2.19 | 4.45 | — |
| — | 0.87 | 2.25 | 1.56 | +0.25 | 34.7% | 181 | 34.7% | -0.76 | 4.16 | 2.02 | 6.30 | — |
| — | 0.09 | 3.45 | 1.77 | +0.21 | 34.3% | 182 | 34.3% | -0.79 | 4.80 | 2.66 | 6.95 | — |
| — | — | 2.09 | — | +0.20 | 34.2% | 182.5 | 34.2% | -0.81 | 5.15 | 3.00 | 7.30 | — |
| — | — | 1.01 | — | +0.17 | 34.0% | 183 | 34.0% | -0.83 | 5.53 | 3.40 | 7.65 | — |
| — | — | 2.93 | — | +0.14 | 33.7% | 184 | 33.7% | -0.86 | 6.30 | 4.15 | 8.45 | — |
| — | 0.12 | 0.62 | 0.37 | +0.12 | 33.5% | 185 | 33.5% | -0.89 | 7.42 | 5.60 | 9.25 | — |
| — | — | 0.39 | — | +0.10 | 33.3% | 186 | 33.3% | -0.91 | 7.95 | 5.80 | 10.10 | — |
| — | 0.01 | 0.95 | 0.48 | +0.08 | 33.2% | 187 | 33.2% | -0.93 | 8.82 | 6.70 | 10.95 | — |
| — | — | 0.95 | — | +0.07 | 33.1% | 187.5 | 33.1% | -0.94 | 9.28 | 7.15 | 11.40 | — |
| — | — | 0.77 | — | +0.06 | 33.0% | 188 | 33.0% | -0.95 | 9.75 | 7.60 | 11.90 | — |
| — | — | 0.50 | — | +0.05 | 33.0% | 189 | 33.0% | -0.96 | 10.20 | 8.55 | 11.85 | — |
| — | — | 0.21 | — | +0.04 | 32.9% | 190 | 32.9% | -0.97 | 11.65 | 9.55 | 13.75 | — |
| — | — | 2.21 | — | +0.03 | 32.9% | 191 | 32.9% | -0.98 | 12.62 | 10.50 | 14.75 | — |
| — | — | 0.05 | — | +0.02 | 32.9% | 192 | 32.9% | -0.99 | 13.78 | 11.85 | 15.70 | — |
| — | — | 2.18 | — | +0.02 | 32.9% | 192.5 | 32.9% | -0.99 | 14.05 | 11.60 | 16.50 | — |
| — | — | 2.17 | — | +0.02 | 32.9% | 193 | 32.9% | -1.00 | 14.55 | 12.45 | 16.65 | — |
| — | — | 0.02 | — | +0.01 | 33.0% | 194 | 33.0% | -1.00 | 15.57 | 13.45 | 17.70 | — |
| — | — | 0.01 | — | +0.01 | 33.1% | 195 | 33.1% | -1.00 | 16.57 | 14.45 | 18.70 | — |
| — | — | 0.02 | — | +0.01 | 33.2% | 196 | 33.2% | -1.00 | 17.57 | 15.45 | 19.70 | — |
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.