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 | |
| — | 15.60 | 19.15 | 17.38 | +0.97 | 36.1% | 162 | 36.1% | -0.03 | — | — | 0.35 | — |
| — | 14.60 | 18.35 | 16.48 | +0.97 | 35.8% | 162.5 | 35.8% | -0.03 | — | — | 0.39 | — |
| — | 14.70 | 17.55 | 16.12 | +0.97 | 35.5% | 163 | 35.5% | -0.03 | — | — | 0.99 | — |
| — | 13.05 | 16.45 | 14.75 | +0.96 | 34.9% | 164 | 34.9% | -0.04 | — | — | 0.41 | — |
| — | 13.15 | 15.35 | 14.25 | +0.95 | 34.4% | 165 | 34.4% | -0.05 | 0.28 | 0.01 | 0.54 | — |
| — | 11.55 | 14.80 | 13.18 | +0.94 | 33.8% | 166 | 33.8% | -0.06 | 0.38 | 0.01 | 0.75 | — |
| — | 10.90 | 13.60 | 12.25 | +0.92 | 33.3% | 167 | 33.3% | -0.08 | — | — | 0.62 | — |
| — | 9.60 | 13.55 | 11.57 | +0.91 | 33.1% | 167.5 | 33.1% | -0.09 | — | — | 0.67 | — |
| — | 10.10 | 12.50 | 11.30 | +0.90 | 32.8% | 168 | 32.8% | -0.10 | 0.41 | 0.23 | 0.60 | — |
| — | 9.60 | 11.75 | 10.68 | +0.88 | 32.4% | 169 | 32.4% | -0.12 | 0.42 | 0.01 | 0.83 | — |
| — | 7.80 | 10.65 | 9.22 | +0.86 | 32.0% | 170 | 32.0% | -0.14 | 0.39 | 0.18 | 0.60 | — |
| — | 7.20 | 10.05 | 8.62 | +0.83 | 31.6% | 171 | 31.6% | -0.17 | 0.67 | 0.03 | 1.31 | — |
| — | 6.35 | 9.15 | 7.75 | +0.80 | 31.3% | 172 | 31.3% | -0.20 | — | — | 2.97 | — |
| — | 6.15 | 9.40 | 7.78 | +0.78 | 31.1% | 172.5 | 31.1% | -0.22 | 0.79 | 0.49 | 1.09 | — |
| — | 5.70 | 8.50 | 7.10 | +0.76 | 31.0% | 173 | 31.0% | -0.24 | 0.88 | 0.59 | 1.17 | — |
| — | 5.20 | 7.20 | 6.20 | +0.73 | 30.7% | 174 | 30.7% | -0.28 | 1.19 | 0.85 | 1.52 | — |
| — | 4.65 | 6.30 | 5.47 | +0.68 | 30.4% | 175 | 30.4% | -0.32 | 1.25 | 0.44 | 2.05 | — |
| — | 3.75 | 5.40 | 4.58 | +0.64 | 30.2% | 176 | 30.2% | -0.36 | 1.90 | 1.24 | 2.55 | — |
| — | 3.25 | 5.05 | 4.15 | +0.60 | 30.0% | 177 | 30.0% | -0.41 | 2.18 | 1.68 | 2.68 | — |
| — | 3.30 | 4.15 | 3.73 | +0.55 | 29.9% | 178 | 29.9% | -0.45 | 2.60 | 1.99 | 3.20 | — |
| — | 2.68 | 3.55 | 3.12 | +0.50 | 29.8% | 179 | 29.8% | -0.50 | 3.08 | 2.51 | 3.65 | — |
| — | 2.25 | 3.05 | 2.65 | +0.45 | 29.7% | 180 | 29.7% | -0.55 | 3.52 | 3.05 | 4.00 | — |
| — | 0.97 | 5.00 | 2.98 | +0.41 | 29.7% | 181 | 29.7% | -0.59 | 4.25 | 3.40 | 5.10 | — |
| — | 1.40 | 2.43 | 1.92 | +0.37 | 29.7% | 182 | 29.7% | -0.64 | 5.35 | 3.95 | 6.75 | — |
| — | 1.13 | 1.86 | 1.50 | +0.32 | 29.7% | 183 | 29.7% | -0.68 | 5.60 | 4.70 | 6.50 | — |
| — | 0.82 | 1.59 | 1.21 | +0.29 | 29.8% | 184 | 29.8% | -0.72 | 6.20 | 5.15 | 7.25 | — |
| — | 0.79 | 1.39 | 1.09 | +0.25 | 29.9% | 185 | 29.9% | -0.75 | 7.00 | 5.55 | 8.45 | — |
| — | 0.62 | 1.38 | 1.00 | +0.22 | 30.0% | 186 | 30.0% | -0.79 | 7.88 | 6.35 | 9.40 | — |
| — | 0.06 | 1.35 | 0.70 | +0.19 | 30.2% | 187 | 30.2% | -0.82 | 8.55 | 7.00 | 10.10 | — |
| — | — | 3.35 | — | +0.16 | 30.4% | 188 | 30.4% | -0.84 | 9.62 | 8.50 | 10.75 | — |
| — | — | 1.06 | — | +0.14 | 30.6% | 189 | 30.6% | -0.87 | 10.60 | 9.20 | 12.00 | — |
| — | 0.18 | 0.63 | 0.41 | +0.12 | 30.9% | 190 | 30.9% | -0.89 | 11.43 | 9.90 | 12.95 | — |
| — | — | 0.63 | — | — | — | 191 | 31.2% | -0.90 | 12.28 | 10.60 | 13.95 | — |
| — | — | 1.04 | — | +0.09 | 31.5% | 192 | 31.5% | -0.92 | 12.88 | 10.85 | 14.90 | — |
| — | — | 2.40 | — | +0.08 | 31.8% | 193 | 31.8% | -0.93 | 14.30 | 12.75 | 15.85 | — |
| — | — | 0.75 | — | +0.05 | 32.6% | 195 | 32.6% | -0.96 | 16.57 | 14.75 | 18.40 | — |
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.