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 | |
| — | 29.85 | 37.05 | 33.45 | +1.00 | 109.3% | 145 | 109.3% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 27.40 | 35.05 | 31.23 | +1.00 | 102.8% | 147 | 102.8% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 27.35 | 33.85 | 30.60 | +1.00 | 99.7% | 148 | 99.7% | -0.00 | — | — | 0.14 | — |
| — | 27.50 | 32.85 | 30.18 | +0.99 | 96.8% | 149 | 96.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 27.00 | 31.85 | 29.43 | +0.99 | 94.0% | 150 | 94.0% | -0.01 | — | — | 0.07 | — |
| — | 23.20 | 29.05 | 26.12 | +0.99 | 87.8% | 152.5 | 87.8% | -0.01 | — | — | 0.10 | — |
| — | 20.70 | 26.55 | 23.62 | +0.99 | 82.4% | 155 | 82.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 18.20 | 24.10 | 21.15 | +0.99 | 77.6% | 157.5 | 77.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 15.80 | 21.00 | 18.40 | +0.98 | 73.2% | 160 | 73.2% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 13.30 | 19.15 | 16.23 | +0.97 | 69.0% | 162.5 | 69.0% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 11.85 | 15.60 | 13.72 | +0.95 | 65.4% | 165 | 65.4% | -0.05 | 0.18 | 0.15 | 0.22 | — |
| — | 8.55 | 13.25 | 10.90 | +0.92 | 62.6% | 167.5 | 62.6% | -0.08 | 0.32 | 0.28 | 0.35 | — |
| — | 8.40 | 10.00 | 9.20 | +0.86 | 60.9% | 170 | 60.9% | -0.14 | 0.59 | 0.54 | 0.64 | — |
| — | 6.80 | 7.35 | 7.08 | +0.79 | 60.2% | 172.5 | 60.2% | -0.21 | 1.02 | 0.95 | 1.09 | — |
| — | 5.05 | 5.55 | 5.30 | +0.68 | 60.4% | 175 | 60.4% | -0.32 | 1.73 | 1.64 | 1.81 | — |
| — | 3.60 | 3.95 | 3.77 | +0.56 | 61.3% | 177.5 | 61.3% | -0.44 | 2.70 | 2.60 | 2.80 | — |
| — | 2.59 | 2.77 | 2.68 | +0.44 | 62.7% | 180 | 62.7% | -0.56 | 4.08 | 3.90 | 4.25 | — |
| — | 1.72 | 1.91 | 1.81 | +0.33 | 64.3% | 182.5 | 64.3% | -0.67 | 5.80 | 5.60 | 6.00 | — |
| — | 1.14 | 1.25 | 1.20 | +0.24 | 66.1% | 185 | 66.1% | -0.76 | 7.58 | 7.25 | 7.90 | — |
| — | 0.78 | 0.85 | 0.81 | +0.17 | 68.0% | 187.5 | 68.0% | -0.83 | 9.65 | 9.25 | 10.05 | — |
| — | 0.48 | 0.55 | 0.52 | +0.12 | 70.0% | 190 | 70.0% | -0.88 | 11.93 | 11.30 | 12.55 | — |
| — | 0.31 | 0.38 | 0.34 | +0.08 | 72.1% | 192.5 | 72.1% | -0.92 | 14.93 | 12.20 | 17.65 | — |
| — | 0.16 | 0.25 | 0.20 | +0.05 | 74.3% | 195 | — | — | 17.65 | 16.25 | 19.05 | — |
| — | 0.13 | 0.24 | 0.18 | +0.04 | 76.7% | 197.5 | 76.7% | -0.96 | 18.75 | 16.05 | 21.45 | — |
| — | 0.08 | 0.12 | 0.10 | +0.03 | 79.5% | 200 | 79.5% | -0.97 | 21.93 | 20.55 | 23.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 82.5% | 202.5 | 82.5% | -0.98 | 24.18 | 21.25 | 27.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 86.0% | 205 | 86.0% | -0.99 | 27.48 | 25.40 | 29.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 89.6% | 207.5 | 89.6% | -0.99 | 28.75 | 25.50 | 32.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 93.1% | 210 | 93.1% | -0.99 | 30.88 | 28.50 | 33.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 96.2% | 212.5 | 96.2% | -0.99 | 34.38 | 30.55 | 38.20 | — |
| — | — | 0.03 | — | +0.01 | 98.7% | 215 | 98.7% | -1.00 | 36.83 | 35.20 | 38.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 100.4% | 217.5 | 100.4% | -1.00 | 39.35 | 37.50 | 41.20 | — |
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.