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 | |
| — | 30.10 | 37.30 | 33.70 | +0.98 | 66.6% | 145 | 66.6% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 25.20 | 32.20 | 28.70 | +0.97 | 62.3% | 150 | 62.3% | -0.03 | 0.23 | 0.22 | 0.25 | — |
| — | 19.80 | 27.05 | 23.43 | +0.94 | 58.8% | 155 | 58.8% | -0.06 | 0.41 | 0.36 | 0.45 | — |
| — | 19.10 | 21.00 | 20.05 | +0.90 | 56.3% | 160 | 56.3% | -0.10 | 0.80 | 0.73 | 0.86 | 1,532 |
| — | 16.00 | 20.25 | 18.12 | +0.87 | 55.4% | 162.5 | 55.4% | -0.13 | 1.08 | 1.00 | 1.16 | — |
| — | 11.75 | 16.50 | 14.12 | +0.83 | 54.9% | 165 | 54.9% | -0.17 | 1.47 | 1.40 | 1.54 | — |
| — | 10.90 | 14.15 | 12.53 | +0.79 | 54.5% | 167.5 | 54.5% | -0.21 | 1.99 | 1.90 | 2.07 | — |
| — | 10.90 | 11.60 | 11.25 | +0.73 | 54.5% | 170 | 54.5% | -0.27 | 2.66 | 2.53 | 2.79 | — |
| — | 9.35 | 9.85 | 9.60 | +0.68 | 54.6% | 172.5 | 54.6% | -0.33 | 3.48 | 3.30 | 3.65 | — |
| — | 7.85 | 9.10 | 8.47 | +0.61 | 55.0% | 175 | 55.0% | -0.39 | 4.53 | 4.30 | 4.75 | — |
| — | 6.55 | 7.05 | 6.80 | +0.55 | 55.4% | 177.5 | 55.4% | -0.45 | 5.65 | 5.45 | 5.85 | — |
| — | 5.45 | 5.80 | 5.62 | +0.48 | 56.0% | 180 | 56.0% | -0.52 | 7.00 | 6.75 | 7.25 | — |
| — | 4.35 | 5.15 | 4.75 | +0.42 | 56.7% | 182.5 | 56.7% | -0.58 | 8.62 | 8.30 | 8.95 | — |
| — | 3.70 | 3.90 | 3.80 | +0.36 | 57.5% | 185 | 57.5% | -0.64 | 10.50 | 9.65 | 11.35 | — |
| — | 3.00 | 3.25 | 3.12 | +0.31 | 58.2% | 187.5 | — | — | 12.05 | 11.80 | 12.30 | — |
| — | 2.55 | 2.65 | 2.60 | +0.27 | 59.0% | 190 | 59.0% | -0.74 | 13.93 | 13.30 | 14.55 | — |
| — | 1.99 | 2.17 | 2.08 | — | — | 192.5 | 59.8% | -0.78 | 15.90 | 14.20 | 17.60 | — |
| — | 1.67 | 1.78 | 1.73 | +0.19 | 60.6% | 195 | 60.6% | -0.81 | 18.85 | 16.55 | 21.15 | — |
| — | 1.31 | 1.47 | 1.39 | +0.16 | 61.5% | 197.5 | 61.5% | -0.84 | 21.32 | 18.45 | 24.20 | — |
| — | 1.15 | 1.22 | 1.19 | +0.13 | 62.4% | 200 | 62.4% | -0.87 | 22.77 | 20.75 | 24.80 | — |
| — | 0.85 | 1.01 | 0.93 | +0.11 | 63.2% | 202.5 | 63.2% | -0.89 | 25.30 | 23.95 | 26.65 | — |
| — | 0.75 | 0.92 | 0.83 | +0.09 | 64.2% | 205 | 64.2% | -0.91 | 27.55 | 23.75 | 31.35 | — |
| — | 0.54 | 0.68 | 0.61 | +0.08 | 65.1% | 207.5 | 65.1% | -0.93 | 29.80 | 26.75 | 32.85 | — |
| — | 0.47 | 0.56 | 0.52 | +0.07 | 66.1% | 210 | 66.1% | -0.94 | 32.10 | 28.60 | 35.60 | — |
| — | 0.34 | 0.49 | 0.41 | +0.05 | 67.1% | 212.5 | 67.1% | -0.95 | 34.73 | 30.95 | 38.50 | — |
| — | 0.31 | 0.50 | 0.41 | +0.05 | 68.2% | 215 | 68.2% | -0.96 | 36.88 | 35.95 | 37.80 | — |
| — | 0.25 | 0.44 | 0.34 | +0.04 | 69.4% | 217.5 | 69.4% | -0.97 | 39.40 | 36.15 | 42.65 | — |
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.