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 | |
| — | 17.90 | 19.60 | 18.75 | +0.98 | 33.2% | 160 | 33.2% | -0.02 | 0.17 | 0.02 | 0.31 | — |
| — | 16.70 | 18.80 | 17.75 | +0.98 | 32.9% | 161 | 32.9% | -0.02 | — | — | 0.36 | — |
| — | 15.70 | 17.85 | 16.77 | +0.97 | 32.7% | 162 | 32.7% | -0.03 | 0.33 | 0.01 | 0.65 | — |
| — | 15.40 | 17.25 | 16.32 | +0.97 | 32.6% | 162.5 | 32.6% | -0.03 | — | — | 0.50 | — |
| — | 14.95 | 16.90 | 15.93 | +0.97 | 32.5% | 163 | 32.5% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 14.00 | 15.90 | 14.95 | +0.96 | 32.3% | 164 | 32.3% | -0.04 | 0.25 | 0.08 | 0.42 | — |
| — | 13.05 | 14.80 | 13.93 | +0.95 | 32.0% | 165 | 32.0% | -0.05 | 0.25 | 0.08 | 0.42 | — |
| — | 11.70 | 13.90 | 12.80 | +0.94 | 31.9% | 166 | 31.9% | -0.06 | 0.33 | 0.19 | 0.46 | — |
| — | 11.15 | 13.00 | 12.07 | +0.92 | 31.7% | 167 | 31.7% | -0.08 | 0.32 | 0.11 | 0.53 | — |
| — | 10.50 | 12.45 | 11.47 | +0.91 | 31.6% | 167.5 | 31.6% | -0.09 | 0.38 | 0.16 | 0.60 | — |
| — | 10.35 | 11.90 | 11.12 | +0.90 | 31.5% | 168 | 31.5% | -0.10 | 0.66 | 0.32 | 1.00 | — |
| — | 9.35 | 11.10 | 10.22 | +0.88 | 31.4% | 169 | 31.4% | -0.12 | 0.53 | 0.32 | 0.73 | — |
| — | 8.45 | 10.10 | 9.28 | +0.86 | 31.2% | 170 | 31.2% | -0.14 | 0.68 | 0.46 | 0.90 | — |
| — | 7.60 | 9.25 | 8.43 | +0.83 | 31.1% | 171 | 31.1% | -0.17 | 2.88 | 0.75 | 5.00 | — |
| — | 6.80 | 8.70 | 7.75 | +0.80 | 31.0% | 172 | 31.0% | -0.20 | 0.94 | 0.72 | 1.17 | — |
| — | 6.50 | 8.15 | 7.33 | +0.78 | 31.0% | 172.5 | 31.0% | -0.22 | 1.08 | 0.86 | 1.31 | — |
| — | 6.00 | 7.90 | 6.95 | +0.76 | 30.9% | 173 | 30.9% | -0.24 | 1.18 | 0.96 | 1.40 | — |
| — | 5.45 | 6.95 | 6.20 | +0.73 | 30.9% | 174 | 30.9% | -0.28 | 1.44 | 1.21 | 1.66 | — |
| — | 5.00 | 6.25 | 5.62 | +0.68 | 30.8% | 175 | 30.8% | -0.32 | 1.73 | 1.49 | 1.96 | — |
| — | 3.80 | 5.95 | 4.88 | +0.64 | 30.8% | 176 | 30.8% | -0.36 | 2.06 | 1.81 | 2.32 | — |
| — | 3.80 | 5.00 | 4.40 | +0.60 | 30.8% | 177 | 30.8% | -0.41 | 2.46 | 2.19 | 2.74 | — |
| — | 3.30 | 3.95 | 3.62 | +0.55 | 30.8% | 178 | 30.8% | -0.45 | 2.92 | 2.64 | 3.20 | — |
| — | 2.83 | 3.35 | 3.09 | +0.50 | 30.9% | 179 | 30.9% | -0.50 | 3.40 | 3.10 | 3.70 | — |
| — | 2.50 | 3.05 | 2.77 | +0.45 | 30.9% | 180 | 30.9% | -0.55 | 4.00 | 3.70 | 4.30 | — |
| — | 2.05 | 2.50 | 2.27 | +0.41 | 31.0% | 181 | 31.0% | -0.59 | 4.85 | 4.05 | 5.65 | — |
| — | 1.72 | 2.14 | 1.93 | +0.37 | 31.1% | 182 | 31.1% | -0.64 | 5.20 | 4.70 | 5.70 | — |
| — | 1.44 | 1.83 | 1.64 | +0.32 | 31.3% | 183 | 31.3% | -0.68 | 6.03 | 5.25 | 6.80 | — |
| — | 1.20 | 1.57 | 1.39 | +0.29 | 31.4% | 184 | 31.4% | -0.72 | 6.85 | 6.05 | 7.65 | — |
| — | 1.00 | 1.35 | 1.18 | +0.25 | 31.6% | 185 | 31.6% | -0.75 | 7.58 | 6.70 | 8.45 | — |
| — | 0.83 | 1.16 | 0.99 | +0.22 | 31.8% | 186 | 31.8% | -0.79 | 8.40 | 7.55 | 9.25 | — |
| — | 0.68 | 0.96 | 0.82 | +0.19 | 32.0% | 187 | 32.0% | -0.82 | 9.18 | 8.35 | 10.00 | — |
| — | 0.56 | 0.88 | 0.72 | +0.16 | 32.2% | 188 | 32.2% | -0.84 | 10.12 | 9.30 | 10.95 | — |
| — | 0.34 | 0.72 | 0.53 | +0.14 | 32.4% | 189 | 32.4% | -0.87 | 10.93 | 10.00 | 11.85 | — |
| — | 0.37 | 0.68 | 0.53 | +0.12 | 32.7% | 190 | 32.7% | -0.89 | 11.68 | 10.60 | 12.75 | — |
| — | 0.18 | 0.60 | 0.39 | +0.10 | 32.9% | 191 | 32.9% | -0.90 | 12.18 | 10.65 | 13.70 | — |
| — | 0.21 | 0.54 | 0.38 | +0.09 | 33.2% | 192 | 33.2% | -0.92 | 13.07 | 11.55 | 14.60 | — |
| — | 0.08 | 0.48 | 0.28 | +0.08 | 33.5% | 193 | 33.5% | -0.93 | 14.55 | 13.55 | 15.55 | — |
| — | 0.01 | 0.29 | 0.15 | +0.05 | 34.1% | 195 | 34.1% | -0.96 | 16.52 | 15.55 | 17.50 | — |
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.