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 | |
| — | 15.85 | 19.35 | 17.60 | +0.88 | 40.4% | 161 | 40.4% | -0.12 | — | — | 1.88 | — |
| — | 14.90 | 19.15 | 17.02 | +0.87 | 39.9% | 162 | 39.9% | -0.13 | — | — | 2.54 | — |
| — | 14.45 | 18.70 | 16.57 | +0.86 | 39.6% | 162.5 | 39.6% | -0.14 | — | — | 1.68 | — |
| — | 13.95 | 18.20 | 16.07 | +0.85 | 39.4% | 163 | 39.4% | -0.15 | — | — | 1.50 | — |
| — | 13.00 | 16.40 | 14.70 | +0.84 | 38.9% | 164 | 38.9% | -0.17 | 1.35 | 0.05 | 2.65 | — |
| — | 12.15 | 16.35 | 14.25 | +0.82 | 38.4% | 165 | 38.4% | -0.19 | 0.77 | 0.58 | 0.95 | — |
| — | 11.20 | 15.35 | 13.28 | +0.80 | 37.9% | 166 | 37.9% | -0.21 | 0.83 | 0.36 | 1.31 | — |
| — | 10.30 | 14.55 | 12.43 | +0.77 | 37.5% | 167 | 37.5% | -0.22 | — | — | 1.44 | — |
| — | 9.85 | 14.10 | 11.97 | +0.76 | 37.3% | 167.5 | 37.3% | -0.24 | 0.91 | 0.71 | 1.10 | — |
| — | 9.40 | 13.70 | 11.55 | +0.75 | 37.0% | 168 | 37.0% | -0.25 | 1.43 | 0.05 | 2.80 | — |
| — | 8.55 | 12.85 | 10.70 | +0.73 | 36.6% | 169 | 36.6% | -0.28 | — | — | 2.04 | — |
| — | 7.75 | 12.00 | 9.88 | +0.70 | 36.2% | 170 | 36.2% | -0.30 | 0.73 | 0.01 | 1.45 | — |
| — | 6.95 | 11.25 | 9.10 | +0.67 | 35.8% | 171 | 35.8% | -0.33 | 1.70 | 1.06 | 2.34 | — |
| — | 6.20 | 10.50 | 8.35 | +0.64 | 35.4% | 172 | 35.4% | -0.37 | 1.25 | 0.16 | 2.35 | — |
| — | 5.80 | 10.10 | 7.95 | +0.62 | 35.3% | 172.5 | 35.3% | -0.38 | 1.81 | 0.02 | 3.60 | — |
| — | 5.45 | 9.75 | 7.60 | +0.61 | 35.1% | 173 | 35.1% | -0.39 | 2.17 | 0.43 | 3.90 | — |
| — | 4.75 | 9.05 | 6.90 | +0.57 | 34.8% | 174 | 34.8% | -0.44 | 2.67 | 1.74 | 3.60 | — |
| — | 5.30 | 8.20 | 6.75 | +0.54 | 34.4% | 175 | 34.4% | -0.46 | 3.01 | 1.27 | 4.75 | — |
| — | 3.45 | 7.05 | 5.25 | +0.50 | 34.1% | 176 | 34.1% | -0.50 | 3.07 | 2.34 | 3.80 | — |
| — | 3.50 | 6.45 | 4.97 | +0.47 | 33.9% | 177 | 33.9% | -0.53 | 3.11 | 1.27 | 4.95 | — |
| — | 2.61 | 6.90 | 4.75 | +0.45 | 33.7% | 177.5 | 33.7% | -0.55 | 4.25 | 3.35 | 5.15 | — |
| — | 3.45 | 5.60 | 4.53 | +0.43 | 33.6% | 178 | 33.6% | -0.57 | 3.85 | 1.71 | 6.00 | — |
| — | 2.65 | 5.10 | 3.88 | +0.40 | 33.4% | 179 | 33.4% | -0.61 | 3.77 | 2.19 | 5.35 | — |
| — | 2.92 | 3.65 | 3.29 | +0.36 | 33.1% | 180 | 33.1% | -0.64 | 4.24 | 2.68 | 5.80 | — |
| — | 0.86 | 4.95 | 2.90 | +0.33 | 32.9% | 181 | 32.9% | -0.68 | 4.75 | 3.20 | 6.30 | — |
| — | 0.94 | 4.80 | 2.87 | +0.29 | 32.7% | 182 | 32.7% | -0.71 | 5.40 | 3.80 | 7.00 | — |
| — | 1.17 | 3.45 | 2.31 | +0.28 | 32.7% | 182.5 | 32.7% | -0.73 | 6.28 | 4.10 | 8.45 | — |
| — | 0.21 | 4.40 | 2.31 | +0.26 | 32.6% | 183 | 32.6% | -0.74 | 6.67 | 4.55 | 8.80 | — |
| — | 0.52 | 4.10 | 2.31 | +0.23 | 32.4% | 184 | 32.4% | -0.77 | 7.28 | 5.10 | 9.45 | — |
| — | 0.17 | 2.29 | 1.23 | +0.20 | 32.3% | 185 | 32.3% | -0.80 | 8.03 | 5.85 | 10.20 | — |
| — | — | 3.55 | — | +0.18 | 32.2% | 186 | 32.2% | -0.83 | 8.78 | 6.60 | 10.95 | — |
| — | 0.51 | 3.30 | 1.91 | +0.16 | 32.1% | 187 | 32.1% | -0.85 | 9.57 | 7.45 | 11.70 | — |
| — | — | 3.20 | — | +0.15 | 32.0% | 187.5 | 32.0% | -0.86 | 9.95 | 7.80 | 12.10 | — |
| — | 0.32 | 3.10 | 1.71 | — | — | 188 | — | — | 10.38 | 8.20 | 12.55 | — |
| — | 0.07 | 2.95 | 1.51 | +0.12 | 32.0% | 189 | 32.0% | -0.89 | 11.20 | 9.05 | 13.35 | — |
| — | 0.05 | 0.81 | 0.43 | +0.10 | 31.9% | 190 | 31.9% | -0.91 | 12.07 | 9.90 | 14.25 | — |
| — | — | 2.69 | — | +0.09 | 31.9% | 191 | 31.9% | -0.92 | 12.95 | 10.80 | 15.10 | — |
| — | — | 2.59 | — | +0.08 | 31.9% | 192 | 31.9% | -0.94 | 13.93 | 11.50 | 16.35 | — |
| — | — | 2.38 | — | +0.07 | 32.0% | 192.5 | 32.0% | -0.94 | 14.45 | 12.00 | 16.90 | — |
| — | — | 1.55 | — | +0.07 | 32.0% | 193 | 32.0% | -0.95 | 14.93 | 12.50 | 17.35 | — |
| — | — | 1.73 | — | +0.05 | 32.0% | 194 | 32.0% | -0.96 | 15.75 | 13.60 | 17.90 | — |
| — | — | 0.64 | — | +0.05 | 32.1% | 195 | 32.1% | -0.97 | 16.68 | 14.55 | 18.80 | — |
| — | — | 2.32 | — | +0.04 | 32.2% | 196 | 32.2% | -0.98 | 17.65 | 15.50 | 19.80 | — |
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.