Spot 178.33
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.25 | 21.60 | 19.43 | +0.69 | 35.2% | 165 | 35.2% | -0.31 | 6.00 | 4.85 | 7.15 | — |
| — | 14.40 | 18.10 | 16.25 | +0.63 | 34.2% | 170 | 34.2% | -0.38 | 6.03 | 4.35 | 7.70 | — |
| — | 13.10 | 17.45 | 15.28 | +0.62 | 34.0% | 171 | 34.0% | -0.39 | 6.50 | 4.70 | 8.30 | — |
| — | 12.50 | 16.85 | 14.68 | +0.60 | 33.8% | 172 | 33.8% | -0.40 | 6.85 | 5.05 | 8.65 | — |
| — | 12.25 | 15.40 | 13.82 | +0.59 | 33.6% | 173 | 33.6% | -0.42 | 7.58 | 5.45 | 9.70 | — |
| — | 11.25 | 15.60 | 13.43 | +0.57 | 33.5% | 174 | 33.5% | -0.44 | 7.95 | 5.80 | 10.10 | — |
| — | 11.30 | 14.25 | 12.78 | +0.56 | 33.3% | 175 | 33.3% | -0.45 | 8.30 | 7.00 | 9.60 | — |
| — | 10.60 | 13.65 | 12.12 | +0.54 | 33.1% | 176 | 33.1% | -0.46 | 8.78 | 6.65 | 10.90 | — |
| — | 9.50 | 13.70 | 11.60 | +0.53 | 32.9% | 177 | 32.9% | -0.48 | 9.20 | 7.05 | 11.35 | — |
| — | 8.95 | 12.30 | 10.62 | +0.51 | 32.8% | 178 | 32.8% | -0.50 | 9.90 | 8.75 | 11.05 | — |
| — | 8.40 | 12.75 | 10.57 | +0.50 | 32.6% | 179 | 32.6% | -0.51 | 10.12 | 8.00 | 12.25 | — |
| — | 8.50 | 11.45 | 9.97 | +0.48 | 32.5% | 180 | 32.5% | -0.53 | 10.60 | 8.45 | 12.75 | — |
| — | 7.40 | 11.75 | 9.57 | +0.46 | 32.3% | 181 | 32.3% | -0.55 | 11.10 | 8.95 | 13.25 | — |
| — | 7.95 | 11.30 | 9.62 | +0.45 | 32.2% | 182 | 32.2% | -0.56 | 11.62 | 9.50 | 13.75 | — |
| — | 8.50 | 9.00 | 8.75 | +0.43 | 32.0% | 183 | 32.0% | -0.58 | 12.18 | 10.05 | 14.30 | — |
| — | 6.00 | 9.55 | 7.78 | +0.42 | 31.9% | 184 | 31.9% | -0.59 | 12.50 | 10.55 | 14.45 | — |
| — | 6.20 | 9.90 | 8.05 | +0.40 | 31.8% | 185 | 31.8% | -0.61 | 13.28 | 11.15 | 15.40 | — |
| — | 5.15 | 8.70 | 6.92 | +0.39 | 31.6% | 186 | 31.6% | -0.62 | 13.53 | 11.70 | 15.35 | — |
| — | 4.75 | 7.95 | 6.35 | +0.37 | 31.5% | 187 | 31.5% | -0.64 | 14.15 | 12.10 | 16.20 | — |
| — | 4.80 | 8.15 | 6.47 | +0.36 | 31.4% | 188 | 31.4% | -0.65 | 15.00 | 12.55 | 17.45 | — |
| — | 4.00 | 7.60 | 5.80 | +0.34 | 31.3% | 189 | 31.3% | -0.67 | 15.70 | 13.55 | 17.85 | — |
| — | 4.65 | 7.25 | 5.95 | +0.33 | 31.2% | 190 | 31.2% | -0.68 | 16.55 | 15.00 | 18.10 | — |
| — | 3.30 | 7.60 | 5.45 | +0.31 | 31.0% | 191 | 31.0% | -0.70 | 17.02 | 14.90 | 19.15 | — |
| — | 2.80 | 7.50 | 5.15 | +0.30 | 30.9% | 192 | 30.9% | -0.71 | 17.65 | 15.30 | 20.00 | — |
| — | 2.10 | 7.00 | 4.55 | — | — | 193 | 30.8% | -0.72 | 18.12 | 15.75 | 20.50 | — |
| — | 2.05 | 6.95 | 4.50 | +0.27 | 30.7% | 194 | 30.7% | -0.74 | 19.07 | 16.65 | 21.50 | — |
| — | 1.60 | 6.50 | 4.05 | +0.26 | 30.6% | 195 | 30.6% | -0.75 | 20.12 | 18.25 | 22.00 | — |
| — | 1.91 | 6.20 | 4.05 | +0.25 | 30.6% | 196 | 30.6% | -0.77 | 20.57 | 18.15 | 23.00 | — |
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.