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 | |
| — | 17.55 | 21.80 | 19.68 | +0.80 | 37.8% | 161 | 37.8% | -0.20 | 2.02 | 0.13 | 3.90 | — |
| — | 16.50 | 21.40 | 18.95 | +0.79 | 37.5% | 162 | 37.5% | -0.22 | — | — | 4.80 | — |
| — | 16.00 | 19.95 | 17.98 | +0.78 | 37.4% | 162.5 | 37.4% | -0.22 | — | — | 4.35 | — |
| — | 15.55 | 20.45 | 18.00 | +0.77 | 37.3% | 163 | 37.3% | -0.23 | — | — | 4.80 | — |
| — | 15.00 | 19.25 | 17.12 | +0.76 | 37.0% | 164 | 37.0% | -0.24 | 2.30 | 0.20 | 4.40 | — |
| — | 14.20 | 18.45 | 16.32 | +0.74 | 36.7% | 165 | 36.7% | -0.26 | 2.44 | 0.29 | 4.60 | — |
| — | 13.40 | 17.55 | 15.47 | +0.72 | 36.4% | 166 | 36.4% | -0.28 | 2.46 | 1.46 | 3.45 | — |
| — | 12.65 | 16.95 | 14.80 | +0.71 | 36.2% | 167 | 36.2% | -0.29 | 2.81 | 0.67 | 4.95 | — |
| — | 12.25 | 16.55 | 14.40 | +0.70 | 36.1% | 167.5 | 36.1% | -0.30 | 3.23 | 1.35 | 5.10 | — |
| — | 11.85 | 16.15 | 14.00 | +0.69 | 35.9% | 168 | 35.9% | -0.31 | 2.71 | 0.96 | 4.45 | — |
| — | 11.10 | 15.40 | 13.25 | +0.67 | 35.7% | 169 | 35.7% | -0.33 | 3.45 | 2.85 | 4.05 | — |
| — | 10.40 | 14.70 | 12.55 | +0.65 | 35.4% | 170 | 35.4% | -0.35 | 3.10 | 2.20 | 4.00 | — |
| — | 9.65 | 13.85 | 11.75 | +0.63 | 35.2% | 171 | 35.2% | -0.37 | 3.85 | 1.70 | 6.00 | — |
| — | 8.95 | 13.00 | 10.97 | +0.61 | 35.0% | 172 | 35.0% | -0.39 | 3.63 | 2.01 | 5.25 | — |
| — | 9.65 | 12.85 | 11.25 | +0.60 | 34.9% | 172.5 | 34.9% | -0.40 | 4.33 | 2.17 | 6.50 | — |
| — | 8.30 | 12.50 | 10.40 | +0.59 | 34.7% | 173 | 34.7% | -0.41 | 4.58 | 2.50 | 6.65 | — |
| — | 8.35 | 11.05 | 9.70 | +0.56 | 34.5% | 174 | 34.5% | -0.44 | 4.43 | 2.67 | 6.20 | — |
| — | 8.05 | 9.75 | 8.90 | +0.55 | 34.3% | 175 | 34.3% | -0.46 | 4.62 | 3.00 | 6.25 | — |
| — | 6.40 | 10.70 | 8.55 | +0.52 | 34.1% | 176 | 34.1% | -0.48 | 5.60 | 4.80 | 6.40 | — |
| — | 6.40 | 10.10 | 8.25 | +0.50 | 33.9% | 177 | 33.9% | -0.50 | 6.25 | 5.40 | 7.10 | — |
| — | 6.05 | 8.50 | 7.28 | +0.49 | 33.8% | 177.5 | 33.8% | -0.52 | 6.22 | 4.05 | 8.40 | — |
| — | 6.20 | 9.45 | 7.83 | +0.48 | 33.7% | 178 | 33.7% | -0.53 | 5.97 | 4.35 | 7.60 | — |
| — | 5.85 | 7.55 | 6.70 | — | — | 179 | — | — | 6.88 | 4.70 | 9.05 | — |
| — | 4.75 | 7.95 | 6.35 | +0.43 | 33.3% | 180 | 33.3% | -0.57 | 7.80 | 6.05 | 9.55 | — |
| — | 4.65 | 6.70 | 5.67 | +0.41 | 33.2% | 181 | 33.2% | -0.60 | 7.45 | 5.85 | 9.05 | — |
| — | 4.35 | 6.75 | 5.55 | +0.39 | 33.0% | 182 | 33.0% | -0.62 | 8.43 | 6.25 | 10.60 | — |
| — | 2.65 | 7.40 | 5.03 | +0.38 | 32.9% | 182.5 | 32.9% | -0.63 | 8.65 | 6.30 | 11.00 | — |
| — | 3.80 | 5.90 | 4.85 | +0.37 | 32.8% | 183 | 32.8% | -0.64 | 8.70 | 6.55 | 10.85 | — |
| — | 2.37 | 6.70 | 4.54 | +0.34 | 32.7% | 184 | 32.7% | -0.66 | 9.72 | 8.60 | 10.85 | — |
| — | 2.90 | 5.00 | 3.95 | +0.33 | 32.5% | 185 | 32.5% | -0.69 | 10.30 | 8.25 | 12.35 | — |
| — | 1.62 | 4.95 | 3.29 | +0.30 | 32.4% | 186 | 32.4% | -0.71 | 10.60 | 8.90 | 12.30 | — |
| — | 1.29 | 4.95 | 3.12 | +0.28 | 32.3% | 187 | 32.3% | -0.73 | 11.28 | 9.30 | 13.25 | — |
| — | 1.23 | 4.30 | 2.77 | +0.27 | 32.2% | 187.5 | 32.2% | -0.74 | 11.55 | 9.65 | 13.45 | — |
| — | 0.98 | 5.15 | 3.06 | +0.26 | 32.2% | 188 | 32.2% | -0.75 | 12.20 | 10.05 | 14.35 | — |
| — | 1.07 | 4.60 | 2.83 | +0.24 | 32.0% | 189 | 32.0% | -0.77 | 13.18 | 11.25 | 15.10 | — |
| — | 1.29 | 4.75 | 3.02 | +0.22 | 31.9% | 190 | 31.9% | -0.79 | 13.57 | 11.50 | 15.65 | — |
| — | 0.27 | 4.50 | 2.38 | +0.21 | 31.8% | 191 | 31.8% | -0.81 | 14.43 | 12.25 | 16.60 | — |
| — | 0.41 | 4.05 | 2.23 | +0.19 | 31.7% | 192 | 31.7% | -0.83 | 15.10 | 13.05 | 17.15 | — |
| — | 0.11 | 3.50 | 1.80 | +0.18 | 31.7% | 192.5 | 31.7% | -0.83 | 15.62 | 13.45 | 17.80 | — |
| — | 0.06 | 4.10 | 2.08 | +0.17 | 31.6% | 193 | 31.6% | -0.84 | 16.02 | 13.85 | 18.20 | — |
| — | 0.20 | 3.90 | 2.05 | — | — | 194 | 31.6% | -0.86 | 16.82 | 14.65 | 19.00 | — |
| — | 0.68 | 2.32 | 1.50 | +0.15 | 31.5% | 195 | 31.5% | -0.87 | 17.68 | 15.50 | 19.85 | — |
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.