Spot 178.56
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.80 | 21.10 | 19.45 | +0.89 | 33.6% | 160 | 33.6% | -0.11 | 1.27 | 0.20 | 2.35 | — |
| — | 16.80 | 20.20 | 18.50 | +0.88 | 33.4% | 161 | 33.4% | -0.12 | 1.54 | 0.14 | 2.95 | — |
| — | 16.60 | 19.30 | 17.95 | +0.87 | 33.2% | 162 | 33.2% | -0.13 | 1.71 | 0.36 | 3.05 | — |
| — | 16.55 | 18.70 | 17.62 | +0.86 | 33.1% | 162.5 | 33.1% | -0.14 | 1.93 | 0.70 | 3.15 | — |
| — | 15.15 | 18.45 | 16.80 | +0.86 | 33.0% | 163 | 33.0% | -0.14 | 1.90 | 0.60 | 3.20 | — |
| — | 14.70 | 17.55 | 16.12 | +0.84 | 32.8% | 164 | 32.8% | -0.16 | 1.87 | 0.39 | 3.35 | — |
| — | 13.90 | 16.75 | 15.32 | +0.83 | 32.7% | 165 | 32.7% | -0.17 | 2.21 | 1.01 | 3.40 | — |
| — | 12.50 | 15.80 | 14.15 | +0.81 | 32.5% | 166 | 32.5% | -0.19 | 2.35 | 1.20 | 3.50 | — |
| — | 11.90 | 15.05 | 13.47 | +0.80 | 32.3% | 167 | 32.3% | -0.21 | 2.00 | 1.12 | 2.88 | — |
| — | 12.10 | 14.50 | 13.30 | +0.79 | 32.3% | 167.5 | 32.3% | -0.21 | 2.64 | 1.63 | 3.65 | — |
| — | 11.90 | 14.20 | 13.05 | +0.78 | 32.2% | 168 | 32.2% | -0.22 | 2.48 | 1.80 | 3.15 | — |
| — | 10.95 | 13.35 | 12.15 | +0.76 | 32.0% | 169 | 32.0% | -0.24 | 2.62 | 1.43 | 3.80 | — |
| — | 10.65 | 12.75 | 11.70 | +0.74 | 31.9% | 170 | 31.9% | -0.26 | 3.00 | 2.05 | 3.95 | — |
| — | 9.95 | 11.95 | 10.95 | +0.72 | 31.8% | 171 | 31.8% | -0.28 | 3.31 | 2.42 | 4.20 | — |
| — | 9.45 | 11.40 | 10.43 | +0.70 | 31.6% | 172 | 31.6% | -0.31 | 3.56 | 2.62 | 4.50 | — |
| — | 8.85 | 11.00 | 9.93 | +0.69 | 31.6% | 172.5 | 31.6% | -0.32 | 3.53 | 2.36 | 4.70 | — |
| — | 8.70 | 10.60 | 9.65 | +0.67 | 31.5% | 173 | 31.5% | -0.33 | 3.65 | 2.45 | 4.85 | — |
| — | 7.95 | 9.60 | 8.78 | +0.65 | 31.4% | 174 | 31.4% | -0.35 | 4.25 | 3.30 | 5.20 | — |
| — | 7.15 | 9.00 | 8.07 | +0.63 | 31.3% | 175 | 31.3% | -0.38 | 4.55 | 3.55 | 5.55 | — |
| — | 7.20 | 8.95 | 8.07 | +0.60 | 31.3% | 176 | 31.3% | -0.40 | 4.72 | 4.05 | 5.40 | — |
| — | 5.70 | 8.35 | 7.03 | +0.58 | 31.2% | 177 | 31.2% | -0.43 | 4.60 | 3.85 | 5.35 | — |
| — | 6.20 | 7.40 | 6.80 | +0.56 | 31.2% | 177.5 | 31.2% | -0.44 | 4.85 | 4.05 | 5.65 | — |
| — | 5.15 | 7.05 | 6.10 | +0.55 | 31.1% | 178 | 31.1% | -0.45 | 5.25 | 4.45 | 6.05 | — |
| — | 4.70 | 6.50 | 5.60 | +0.52 | 31.1% | 179 | 31.1% | -0.48 | 5.67 | 4.90 | 6.45 | — |
| — | 5.15 | 6.00 | 5.58 | +0.50 | 31.0% | 180 | 31.0% | -0.51 | 6.88 | 6.10 | 7.65 | — |
| — | 3.70 | 5.60 | 4.65 | +0.47 | 31.0% | 181 | — | — | 6.78 | 6.05 | 7.50 | — |
| — | 3.45 | 5.20 | 4.33 | — | — | 182 | 31.0% | -0.56 | 8.03 | 7.05 | 9.00 | — |
| — | 3.50 | 5.45 | 4.47 | +0.43 | 31.0% | 182.5 | 31.0% | -0.57 | 8.40 | 7.50 | 9.30 | — |
| — | 3.50 | 5.65 | 4.58 | +0.42 | 31.0% | 183 | 31.0% | -0.58 | 8.75 | 7.90 | 9.60 | — |
| — | 2.70 | 5.10 | 3.90 | +0.40 | 31.0% | 184 | 31.0% | -0.61 | 9.45 | 8.50 | 10.40 | — |
| — | 3.20 | 4.70 | 3.95 | +0.37 | 31.0% | 185 | 31.0% | -0.64 | 9.70 | 9.10 | 10.30 | — |
| — | — | — | — | — | — | 186 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 188 | — | — | — | — | — | — |
| — | — | — | — | — | — | 189 | — | — | — | — | — | — |
| — | 2.07 | 3.80 | 2.94 | +0.27 | 31.2% | 190 | 31.2% | -0.75 | 13.55 | 12.10 | 15.00 | — |
| — | — | — | — | — | — | 191 | — | — | — | — | — | — |
| — | — | — | — | — | — | 192 | — | — | — | — | — | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 0.30 | 3.50 | 1.90 | +0.18 | 31.6% | 195 | 31.6% | -0.83 | 17.68 | 16.60 | 18.75 | — |
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.