Spot 179.17
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.15 | 20.30 | 18.23 | +0.87 | 33.0% | 162 | 33.0% | -0.13 | — | — | 2.36 | — |
| — | 15.60 | 20.20 | 17.90 | +0.86 | 32.9% | 162.5 | 32.9% | -0.14 | 2.23 | 0.70 | 3.75 | — |
| — | 15.05 | 19.65 | 17.35 | +0.86 | 32.8% | 163 | 32.8% | -0.14 | — | — | 4.80 | — |
| — | 14.60 | 17.90 | 16.25 | +0.84 | 32.6% | 164 | 32.6% | -0.16 | 1.74 | 0.27 | 3.20 | — |
| — | 13.75 | 17.10 | 15.43 | +0.83 | 32.5% | 165 | 32.5% | -0.17 | 1.38 | 0.77 | 1.98 | — |
| — | 12.50 | 16.40 | 14.45 | +0.81 | 32.3% | 166 | 32.3% | -0.19 | 1.73 | 0.52 | 2.93 | — |
| — | 12.10 | 15.70 | 13.90 | +0.80 | 32.1% | 167 | 32.1% | -0.21 | 2.85 | 0.84 | 4.85 | — |
| — | 11.50 | 15.40 | 13.45 | +0.79 | 32.1% | 167.5 | 32.1% | -0.21 | 2.33 | 0.90 | 3.75 | — |
| — | 11.00 | 15.70 | 13.35 | +0.78 | 32.0% | 168 | 32.0% | -0.22 | 2.23 | 1.25 | 3.20 | — |
| — | 10.50 | 14.25 | 12.38 | +0.76 | 31.8% | 169 | 31.8% | -0.24 | 2.35 | 1.34 | 3.35 | — |
| — | 9.70 | 13.50 | 11.60 | +0.74 | 31.7% | 170 | 31.7% | -0.26 | 2.35 | 0.94 | 3.75 | — |
| — | 8.85 | 13.30 | 11.07 | +0.72 | 31.6% | 171 | 31.6% | -0.28 | 3.25 | 1.55 | 4.95 | — |
| — | 8.45 | 11.70 | 10.07 | +0.70 | 31.5% | 172 | 31.5% | -0.31 | 2.79 | 1.49 | 4.10 | — |
| — | 8.15 | 11.20 | 9.68 | +0.69 | 31.4% | 172.5 | 31.4% | -0.32 | 3.46 | 2.47 | 4.45 | — |
| — | 8.25 | 10.90 | 9.57 | +0.67 | 31.3% | 173 | 31.3% | -0.33 | 3.60 | 2.61 | 4.60 | — |
| — | 7.45 | 9.75 | 8.60 | +0.65 | 31.2% | 174 | 31.2% | -0.35 | 3.88 | 2.85 | 4.90 | — |
| — | 7.15 | 9.50 | 8.32 | +0.63 | 31.2% | 175 | 31.2% | -0.38 | 4.43 | 2.92 | 5.95 | — |
| — | 6.65 | 9.05 | 7.85 | +0.60 | 31.1% | 176 | 31.1% | -0.40 | 4.53 | 3.30 | 5.75 | — |
| — | 6.20 | 8.30 | 7.25 | +0.58 | 31.0% | 177 | 31.0% | -0.43 | 4.85 | 3.45 | 6.25 | — |
| — | 5.40 | 8.25 | 6.83 | +0.56 | 31.0% | 177.5 | 31.0% | -0.44 | 5.12 | 3.75 | 6.50 | — |
| — | 5.25 | 8.00 | 6.62 | +0.55 | 30.9% | 178 | 30.9% | -0.45 | 5.95 | 4.15 | 7.75 | — |
| — | 5.15 | 7.15 | 6.15 | +0.52 | 30.9% | 179 | 30.9% | -0.48 | 5.95 | 4.75 | 7.15 | — |
| — | 4.15 | 6.75 | 5.45 | +0.50 | 30.9% | 180 | — | — | 6.47 | 5.25 | 7.70 | — |
| — | 3.90 | 6.20 | 5.05 | — | — | 181 | 30.8% | -0.53 | 7.00 | 5.75 | 8.25 | — |
| — | 3.25 | 6.05 | 4.65 | — | — | 182 | 30.8% | -0.56 | 7.50 | 6.15 | 8.85 | — |
| — | 3.05 | 5.95 | 4.50 | +0.43 | 30.8% | 182.5 | 30.8% | -0.57 | 7.50 | 5.65 | 9.35 | — |
| — | 2.90 | 5.75 | 4.33 | +0.42 | 30.8% | 183 | 30.8% | -0.58 | 8.15 | 6.90 | 9.40 | — |
| — | 2.60 | 5.00 | 3.80 | +0.40 | 30.8% | 184 | 30.8% | -0.61 | 8.88 | 7.75 | 10.00 | — |
| — | 2.77 | 4.65 | 3.71 | +0.37 | 30.8% | 185 | 30.8% | -0.64 | 9.32 | 8.00 | 10.65 | — |
| — | — | — | — | — | — | 186 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 188 | — | — | — | — | — | — |
| — | — | — | — | — | — | 189 | — | — | — | — | — | — |
| — | 1.06 | 3.20 | 2.13 | +0.27 | 31.0% | 190 | 31.0% | -0.75 | 13.30 | 11.65 | 14.95 | — |
| — | — | — | — | — | — | 191 | — | — | — | — | — | — |
| — | — | — | — | — | — | 192 | — | — | — | — | — | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 0.01 | 2.31 | 1.16 | +0.18 | 31.4% | 195 | 31.4% | -0.83 | 17.27 | 15.40 | 19.15 | — |
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.