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 | |
| — | 14.65 | 18.45 | 16.55 | — | — | 162 | — | — | — | — | 0.46 | — |
| — | 14.00 | 18.20 | 16.10 | +1.00 | 38.2% | 162.5 | — | — | — | — | 0.26 | — |
| — | 13.90 | 18.00 | 15.95 | +1.00 | 38.1% | 163 | 38.1% | -0.00 | — | — | 0.50 | — |
| — | 13.60 | 16.85 | 15.22 | +1.00 | 37.9% | 164 | 37.9% | -0.00 | — | — | 4.80 | — |
| — | 11.80 | 15.90 | 13.85 | +1.00 | 37.7% | 165 | 37.7% | -0.00 | — | — | 0.26 | — |
| — | 10.65 | 14.45 | 12.55 | — | — | 166 | — | — | — | — | 0.19 | — |
| — | 9.85 | 13.45 | 11.65 | +0.99 | 37.4% | 167 | — | — | — | — | 0.27 | — |
| — | 9.35 | 13.55 | 11.45 | +0.99 | 37.3% | 167.5 | 37.3% | -0.01 | — | — | 0.27 | — |
| — | 8.60 | 13.35 | 10.97 | +0.99 | 37.3% | 168 | — | — | — | — | 0.55 | — |
| — | 8.00 | 11.05 | 9.53 | +0.98 | 37.2% | 169 | — | — | — | — | 0.04 | — |
| — | 7.80 | 9.85 | 8.82 | +0.97 | 37.1% | 170 | 37.1% | -0.03 | — | — | 0.18 | — |
| — | 6.15 | 9.10 | 7.62 | +0.95 | 37.0% | 171 | 37.0% | -0.05 | — | — | 0.35 | — |
| — | 5.50 | 8.30 | 6.90 | — | — | 172 | — | — | — | — | 0.39 | — |
| — | 5.10 | 7.90 | 6.50 | +0.91 | 36.9% | 172.5 | — | — | — | — | 0.19 | — |
| — | 5.25 | 6.90 | 6.08 | +0.89 | 36.9% | 173 | 36.9% | -0.11 | — | — | 0.24 | — |
| — | 3.75 | 6.20 | 4.97 | +0.85 | 36.9% | 174 | 36.9% | -0.15 | — | — | 0.30 | — |
| — | 3.15 | 5.10 | 4.12 | +0.79 | 37.0% | 175 | 37.0% | -0.21 | — | — | 0.52 | — |
| — | 2.01 | 4.20 | 3.10 | +0.72 | 37.0% | 176 | 37.0% | -0.28 | 0.41 | 0.28 | 0.54 | — |
| — | 1.31 | 3.20 | 2.25 | +0.64 | 37.0% | 177 | 37.0% | -0.36 | 0.79 | 0.16 | 1.42 | — |
| — | 0.99 | 4.05 | 2.52 | — | — | 177.5 | 37.1% | -0.40 | 0.60 | 0.03 | 1.18 | — |
| — | 0.40 | 5.00 | 2.70 | +0.56 | 37.1% | 178 | — | — | 0.98 | 0.41 | 1.55 | — |
| — | 0.58 | 1.74 | 1.16 | +0.48 | 37.2% | 179 | 37.2% | -0.52 | 1.48 | 0.20 | 2.75 | — |
| — | 0.32 | 1.22 | 0.77 | +0.39 | 37.4% | 180 | — | — | 2.35 | 1.25 | 3.45 | — |
| — | — | 0.90 | — | +0.32 | 37.5% | 181 | 37.5% | -0.68 | 2.67 | 1.55 | 3.80 | — |
| — | — | 1.10 | — | +0.26 | 37.7% | 182 | 37.7% | -0.75 | 3.55 | 2.30 | 4.80 | — |
| — | — | 1.25 | — | +0.22 | 37.8% | 182.5 | 37.8% | -0.78 | 4.36 | 2.72 | 6.00 | — |
| — | — | 0.87 | — | +0.20 | 37.9% | 183 | 37.9% | -0.80 | 4.47 | 3.05 | 5.90 | — |
| — | — | 0.40 | — | +0.15 | 38.1% | 184 | 38.1% | -0.85 | 5.28 | 3.10 | 7.45 | — |
| — | — | 1.15 | — | +0.11 | 38.3% | 185 | 38.3% | -0.89 | 6.35 | 4.90 | 7.80 | — |
| — | — | 2.18 | — | +0.08 | 38.6% | 186 | — | — | 7.30 | 5.15 | 9.45 | — |
| — | — | 0.75 | — | +0.06 | 38.8% | 187 | — | — | 8.43 | 6.50 | 10.35 | — |
| — | — | 0.75 | — | — | — | 187.5 | 39.0% | -0.95 | 8.95 | 7.00 | 10.90 | — |
| — | — | 0.75 | — | +0.04 | 39.2% | 188 | — | — | 9.28 | 7.20 | 11.35 | — |
| — | — | 0.75 | — | +0.03 | 39.5% | 189 | 39.5% | -0.97 | 10.32 | 8.25 | 12.40 | — |
| — | — | 0.75 | — | +0.02 | 39.8% | 190 | — | — | 11.35 | 9.35 | 13.35 | — |
| — | — | 1.35 | — | +0.01 | 40.2% | 191 | — | — | 12.43 | 10.45 | 14.40 | — |
| — | — | 0.76 | — | +0.01 | 40.6% | 192 | 40.6% | -0.99 | 13.47 | 11.45 | 15.50 | — |
| — | — | 2.71 | — | +0.01 | 40.8% | 192.5 | 40.8% | -1.00 | 14.10 | 12.45 | 15.75 | — |
| — | — | 1.36 | — | +0.01 | 41.0% | 193 | 41.0% | -1.00 | 14.45 | 12.80 | 16.10 | — |
| — | — | 0.75 | — | +0.00 | 41.5% | 194 | 41.5% | -1.00 | 15.62 | 14.00 | 17.25 | — |
| — | — | 0.75 | — | +0.00 | 41.9% | 195 | 41.9% | -1.00 | 16.52 | 14.80 | 18.25 | — |
| — | — | 0.96 | — | +0.00 | 42.4% | 196 | 42.4% | -1.00 | 17.40 | 15.55 | 19.25 | — |
| — | — | 0.95 | — | +0.00 | 42.9% | 197 | 42.9% | -1.00 | 18.32 | 16.40 | 20.25 | — |
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.