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 | |
| — | 17.70 | 20.05 | 18.88 | +1.00 | 37.7% | 160 | 37.7% | -0.00 | — | — | 0.14 | — |
| — | 16.70 | 18.50 | 17.60 | +1.00 | 37.4% | 161 | 37.4% | -0.00 | — | — | 0.25 | — |
| — | 15.70 | 17.50 | 16.60 | +1.00 | 37.1% | 162 | 37.1% | -0.00 | — | — | 0.26 | — |
| — | 14.20 | 16.95 | 15.57 | +1.00 | 36.9% | 162.5 | 36.9% | -0.00 | — | — | 0.26 | — |
| — | 14.75 | 16.40 | 15.57 | +1.00 | 36.8% | 163 | 36.8% | -0.00 | — | — | 0.25 | — |
| — | 13.75 | 15.45 | 14.60 | +1.00 | 36.5% | 164 | 36.5% | -0.00 | — | — | 0.27 | — |
| — | 12.75 | 14.40 | 13.57 | +1.00 | 36.3% | 165 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 11.75 | 14.15 | 12.95 | +1.00 | 36.1% | 166 | 36.1% | -0.00 | — | — | 0.15 | — |
| — | 9.55 | 12.35 | 10.95 | +0.99 | 35.9% | 167 | 35.9% | -0.01 | — | — | 0.29 | — |
| — | 10.35 | 12.00 | 11.18 | +0.99 | 35.9% | 167.5 | 35.9% | -0.01 | — | — | 0.11 | — |
| — | 9.50 | 11.50 | 10.50 | +0.99 | 35.8% | 168 | 35.8% | -0.01 | — | — | 0.17 | — |
| — | 8.80 | 10.50 | 9.65 | +0.98 | 35.7% | 169 | 35.7% | -0.02 | — | — | 0.17 | — |
| — | 7.80 | 9.50 | 8.65 | +0.97 | 35.6% | 170 | 35.6% | -0.03 | — | — | 0.25 | — |
| — | 6.85 | 8.55 | 7.70 | +0.95 | 35.5% | 171 | 35.5% | -0.05 | — | — | 0.32 | — |
| — | 5.95 | 7.75 | 6.85 | +0.93 | 35.5% | 172 | 35.5% | -0.07 | 0.23 | 0.05 | 0.41 | — |
| — | 5.55 | 7.25 | 6.40 | +0.91 | 35.5% | 172.5 | 35.5% | -0.09 | 0.23 | 0.01 | 0.44 | — |
| — | 5.00 | 6.80 | 5.90 | +0.89 | 35.5% | 173 | 35.5% | -0.11 | — | — | 0.57 | — |
| — | 4.15 | 5.90 | 5.03 | +0.85 | 35.5% | 174 | 35.5% | -0.15 | 0.40 | 0.01 | 0.78 | — |
| — | 3.25 | 4.75 | 4.00 | +0.79 | 35.6% | 175 | 35.6% | -0.21 | 0.69 | 0.31 | 1.06 | — |
| — | 2.60 | 4.05 | 3.33 | +0.72 | 35.7% | 176 | 35.7% | -0.28 | 1.33 | 0.44 | 2.22 | — |
| — | 1.85 | 3.40 | 2.62 | +0.64 | 35.8% | 177 | 35.8% | -0.36 | 1.59 | 0.59 | 2.60 | — |
| — | 1.51 | 3.10 | 2.31 | +0.60 | 35.9% | 177.5 | 35.9% | -0.40 | 1.77 | 0.78 | 2.77 | — |
| — | 1.32 | 2.77 | 2.04 | +0.56 | 36.0% | 178 | 36.0% | -0.44 | 2.04 | 1.13 | 2.95 | — |
| — | 0.95 | 2.32 | 1.64 | +0.48 | 36.1% | 179 | 36.1% | -0.52 | 2.35 | 1.14 | 3.55 | — |
| — | 1.00 | 1.66 | 1.33 | +0.39 | 36.4% | 180 | 36.4% | -0.60 | 2.50 | 1.26 | 3.75 | — |
| — | 0.48 | 1.26 | 0.87 | +0.32 | 36.6% | 181 | 36.6% | -0.68 | 3.42 | 2.49 | 4.35 | — |
| — | 0.01 | 2.70 | 1.35 | +0.26 | 36.9% | 182 | 36.9% | -0.75 | 3.98 | 2.85 | 5.10 | — |
| — | 0.17 | 0.91 | 0.54 | +0.22 | 37.0% | 182.5 | 37.0% | -0.78 | 4.17 | 2.85 | 5.50 | — |
| — | 0.21 | 0.87 | 0.54 | +0.20 | 37.2% | 183 | 37.2% | -0.80 | 5.00 | 3.65 | 6.35 | — |
| — | 0.01 | 0.76 | 0.39 | +0.15 | 37.5% | 184 | 37.5% | -0.85 | 5.22 | 3.70 | 6.75 | — |
| — | — | 0.77 | — | +0.11 | 37.8% | 185 | 37.8% | -0.89 | 6.58 | 5.50 | 7.65 | — |
| — | — | 2.33 | — | +0.08 | 38.2% | 186 | 38.2% | -0.92 | 7.53 | 6.45 | 8.60 | — |
| — | — | 1.15 | — | +0.06 | 38.6% | 187 | 38.6% | -0.95 | 7.97 | 6.40 | 9.55 | — |
| — | — | 1.15 | — | +0.05 | 38.8% | 187.5 | 38.8% | -0.95 | 8.47 | 6.95 | 10.00 | — |
| — | — | 0.75 | — | +0.04 | 39.1% | 188 | 39.1% | -0.96 | 8.95 | 7.45 | 10.45 | — |
| — | — | 0.95 | — | +0.03 | 39.5% | 189 | 39.5% | -0.97 | 9.93 | 8.40 | 11.45 | — |
| — | — | 1.55 | — | +0.02 | 40.0% | 190 | 40.0% | -0.98 | 10.95 | 9.30 | 12.60 | — |
| — | — | 1.76 | — | +0.01 | 40.5% | 191 | 40.5% | -0.99 | 12.07 | 10.80 | 13.35 | — |
| — | — | 2.17 | — | +0.01 | 41.0% | 192 | 41.0% | -0.99 | 13.40 | 12.45 | 14.35 | — |
| — | — | 2.16 | — | +0.01 | 41.3% | 192.5 | 41.3% | -1.00 | 13.90 | 12.95 | 14.85 | — |
| — | — | 1.15 | — | +0.01 | 41.6% | 193 | 41.6% | -1.00 | 14.43 | 13.50 | 15.35 | — |
| — | — | 0.22 | — | +0.00 | 42.2% | 194 | 42.2% | -1.00 | 15.45 | 14.55 | 16.35 | — |
| — | — | 0.95 | — | +0.00 | 42.8% | 195 | 42.8% | -1.00 | 16.40 | 15.50 | 17.30 | — |
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.