Spot 178.47
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.65 | 39.70 | 36.17 | +0.89 | 64.6% | 145 | 64.6% | -0.11 | 1.57 | 0.94 | 2.20 | — |
| — | 29.30 | 36.20 | 32.75 | +0.86 | 64.2% | 149 | 64.2% | -0.14 | 3.21 | 0.01 | 6.40 | — |
| — | 28.50 | 35.40 | 31.95 | +0.85 | 64.2% | 150 | 64.2% | -0.15 | 1.98 | 0.96 | 3.00 | — |
| — | 24.10 | 31.35 | 27.73 | +0.81 | 63.9% | 155 | 63.9% | -0.19 | 3.15 | 2.20 | 4.10 | — |
| — | 20.00 | 27.95 | 23.98 | +0.76 | 63.7% | 160 | 63.7% | -0.24 | 5.12 | 4.75 | 5.50 | — |
| — | 19.25 | 24.60 | 21.93 | +0.73 | 63.7% | 162.5 | 63.7% | -0.27 | 5.85 | 5.40 | 6.30 | — |
| — | 16.65 | 23.15 | 19.90 | +0.71 | 63.7% | 165 | 63.7% | -0.29 | 6.65 | 5.80 | 7.50 | — |
| — | 16.10 | 21.45 | 18.77 | +0.68 | 63.7% | 167.5 | 63.7% | -0.32 | 7.83 | 5.15 | 10.50 | — |
| — | 16.25 | 20.00 | 18.12 | +0.65 | 63.8% | 170 | 63.8% | -0.36 | 8.88 | 8.55 | 9.20 | — |
| — | 12.25 | 19.00 | 15.62 | +0.62 | 63.9% | 172.5 | 63.9% | -0.39 | 9.93 | 7.30 | 12.55 | — |
| — | 12.85 | 17.40 | 15.12 | +0.59 | 64.0% | 175 | 64.0% | -0.42 | 9.95 | 8.00 | 11.90 | — |
| — | 13.10 | 16.20 | 14.65 | +0.56 | 64.2% | 177.5 | 64.2% | -0.45 | 11.85 | 8.40 | 15.30 | — |
| — | 11.80 | 13.40 | 12.60 | +0.52 | 64.3% | 180 | 64.3% | -0.48 | 13.20 | 11.00 | 15.40 | — |
| — | 8.60 | 14.05 | 11.32 | +0.50 | 64.5% | 182.5 | 64.5% | -0.51 | 15.38 | 12.60 | 18.15 | — |
| — | 8.00 | 13.10 | 10.55 | +0.47 | 64.7% | 185 | 64.7% | -0.54 | 16.82 | 14.20 | 19.45 | — |
| — | 6.70 | 12.15 | 9.43 | +0.44 | 64.9% | 187.5 | 64.9% | -0.56 | 17.80 | 14.40 | 21.20 | — |
| — | 6.15 | 9.65 | 7.90 | +0.41 | 65.1% | 190 | 65.1% | -0.59 | 20.12 | 17.50 | 22.75 | — |
| — | 4.65 | 10.55 | 7.60 | +0.38 | 65.4% | 192.5 | 65.4% | -0.62 | 21.77 | 19.00 | 24.55 | — |
| — | 6.65 | 7.90 | 7.28 | +0.36 | 65.7% | 195 | 65.7% | -0.64 | 23.57 | 21.05 | 26.10 | — |
| — | 5.30 | 9.15 | 7.22 | +0.34 | 66.0% | 197.5 | 66.0% | -0.67 | 25.57 | 22.95 | 28.20 | — |
| — | 5.50 | 6.45 | 5.97 | +0.31 | 66.3% | 200 | 66.3% | -0.69 | 26.62 | 23.40 | 29.85 | — |
| — | 2.84 | 8.00 | 5.42 | +0.29 | 66.6% | 202.5 | 66.6% | -0.71 | 30.15 | 28.25 | 32.05 | — |
| — | 2.35 | 5.70 | 4.03 | +0.27 | 66.9% | 205 | 66.9% | -0.73 | 31.48 | 28.85 | 34.10 | — |
| — | 1.96 | 7.35 | 4.66 | +0.25 | 67.2% | 207.5 | 67.2% | -0.75 | 32.75 | 29.30 | 36.20 | — |
| — | 3.90 | 5.00 | 4.45 | +0.23 | 67.6% | 210 | 67.6% | -0.77 | 35.62 | 31.85 | 39.40 | — |
| — | 3.40 | 6.65 | 5.03 | +0.22 | 67.9% | 212.5 | 67.9% | -0.79 | 37.65 | 33.75 | 41.55 | — |
| — | 1.15 | 6.10 | 3.62 | +0.20 | 68.3% | 215 | 68.3% | -0.80 | 39.75 | 35.80 | 43.70 | — |
| — | 3.00 | 5.80 | 4.40 | +0.19 | 68.6% | 217.5 | 68.6% | -0.82 | 42.00 | 38.05 | 45.95 | — |
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.