Spot 178.52
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 18.40 | 17.35 | +1.00 | 41.6% | 161 | 41.6% | -0.00 | — | — | 0.37 | — |
| — | 15.15 | 17.20 | 16.18 | +1.00 | 41.0% | 162 | 41.0% | -0.00 | — | — | 0.40 | — |
| — | 14.75 | 16.70 | 15.72 | +0.99 | 40.8% | 162.5 | 40.8% | -0.01 | — | — | 0.33 | — |
| — | 14.30 | 16.35 | 15.32 | +0.99 | 40.5% | 163 | 40.5% | -0.01 | — | — | 0.32 | — |
| — | 13.05 | 15.35 | 14.20 | +0.99 | 40.0% | 164 | 40.0% | -0.01 | — | — | 0.14 | — |
| — | 12.20 | 14.40 | 13.30 | +0.99 | 39.6% | 165 | 39.6% | -0.01 | — | — | 0.18 | — |
| — | 11.25 | 13.65 | 12.45 | +0.98 | 39.1% | 166 | 39.1% | -0.02 | — | — | 0.23 | — |
| — | 10.95 | 12.35 | 11.65 | +0.97 | 38.8% | 167 | 38.8% | -0.03 | 0.14 | 0.04 | 0.23 | — |
| — | 9.75 | 11.80 | 10.78 | +0.97 | 38.6% | 167.5 | 38.6% | -0.03 | — | — | 0.30 | — |
| — | 9.55 | 11.40 | 10.47 | +0.96 | 38.4% | 168 | 38.4% | -0.04 | — | — | 0.54 | — |
| — | 8.60 | 10.40 | 9.50 | +0.94 | 38.1% | 169 | 38.1% | -0.06 | 0.43 | 0.11 | 0.76 | — |
| — | 8.10 | 9.40 | 8.75 | +0.92 | 37.8% | 170 | 37.8% | -0.08 | 0.30 | 0.16 | 0.45 | — |
| — | 6.95 | 8.65 | 7.80 | +0.90 | 37.6% | 171 | 37.6% | -0.10 | 0.46 | 0.18 | 0.74 | — |
| — | 6.05 | 7.85 | 6.95 | +0.86 | 37.4% | 172 | 37.4% | -0.14 | 0.60 | 0.30 | 0.91 | — |
| — | 5.90 | 7.30 | 6.60 | +0.85 | 37.4% | 172.5 | 37.4% | -0.16 | 0.59 | 0.27 | 0.92 | — |
| — | 5.50 | 6.95 | 6.22 | +0.82 | 37.3% | 173 | 37.3% | -0.18 | 1.42 | 0.09 | 2.75 | — |
| — | 4.75 | 5.90 | 5.33 | +0.77 | 37.2% | 174 | 37.2% | -0.23 | 0.89 | 0.54 | 1.23 | — |
| — | 3.75 | 5.15 | 4.45 | +0.72 | 37.2% | 175 | 37.2% | -0.28 | 1.07 | 0.66 | 1.49 | — |
| — | 2.88 | 4.45 | 3.67 | +0.66 | 37.3% | 176 | 37.3% | -0.34 | 1.59 | 0.83 | 2.35 | — |
| — | 2.62 | 3.70 | 3.16 | +0.60 | 37.4% | 177 | 37.4% | -0.40 | 1.71 | 1.23 | 2.19 | — |
| — | 2.35 | 3.00 | 2.67 | +0.57 | 37.4% | 177.5 | 37.4% | -0.43 | 1.96 | 1.39 | 2.52 | — |
| — | 2.09 | 3.15 | 2.62 | +0.53 | 37.5% | 178 | 37.5% | -0.47 | 2.20 | 1.57 | 2.83 | — |
| — | 1.62 | 2.68 | 2.15 | +0.47 | 37.7% | 179 | 37.7% | -0.53 | 3.06 | 2.21 | 3.90 | — |
| — | 1.18 | 2.10 | 1.64 | +0.41 | 38.0% | 180 | 38.0% | -0.59 | 3.62 | 2.59 | 4.65 | — |
| — | 1.00 | 1.68 | 1.34 | +0.35 | 38.3% | 181 | 38.3% | -0.65 | 3.56 | 2.68 | 4.45 | — |
| — | 0.55 | 1.48 | 1.01 | +0.29 | 38.7% | 182 | 38.7% | -0.71 | 4.33 | 3.55 | 5.10 | — |
| — | 0.22 | 1.42 | 0.82 | +0.27 | 38.9% | 182.5 | 38.9% | -0.73 | 5.40 | 4.25 | 6.55 | — |
| — | 0.43 | 1.21 | 0.82 | +0.25 | 39.1% | 183 | 39.1% | -0.76 | 5.55 | 4.45 | 6.65 | — |
| — | 0.26 | 1.10 | 0.68 | +0.20 | 39.6% | 184 | 39.6% | -0.80 | 6.50 | 5.40 | 7.60 | — |
| — | 0.24 | 0.98 | 0.61 | +0.17 | 40.1% | 185 | 40.1% | -0.84 | 7.40 | 6.25 | 8.55 | — |
| — | 0.01 | 0.90 | 0.46 | +0.14 | 40.6% | 186 | 40.6% | -0.87 | 8.82 | 7.15 | 10.50 | — |
| — | — | 0.95 | — | +0.11 | 41.2% | 187 | 41.2% | -0.89 | 9.32 | 8.15 | 10.50 | — |
| — | — | 0.96 | — | +0.10 | 41.5% | 187.5 | 41.5% | -0.90 | 9.78 | 8.50 | 11.05 | — |
| — | — | 1.15 | — | +0.09 | 41.8% | 188 | 41.8% | -0.91 | 10.22 | 8.95 | 11.50 | — |
| — | — | 0.95 | — | +0.07 | 42.4% | 189 | 42.4% | -0.93 | 11.45 | 9.90 | 13.00 | — |
| — | — | 0.75 | — | +0.06 | 43.1% | 190 | 43.1% | -0.95 | 12.47 | 11.00 | 13.95 | — |
| — | — | 0.95 | — | +0.05 | 43.8% | 191 | 43.8% | -0.96 | 13.22 | 11.90 | 14.55 | — |
| — | — | 0.95 | — | +0.04 | 44.5% | 192 | 44.5% | -0.97 | 14.38 | 13.00 | 15.75 | — |
| — | — | 0.95 | — | +0.03 | 44.9% | 192.5 | 44.9% | -0.97 | 14.72 | 13.45 | 16.00 | — |
| — | — | 0.95 | — | +0.03 | 45.3% | 193 | 45.3% | -0.97 | 15.18 | 13.85 | 16.50 | — |
| — | — | 0.95 | — | +0.03 | 46.1% | 194 | 46.1% | -0.98 | 16.35 | 14.75 | 17.95 | — |
| — | — | 0.75 | — | +0.02 | 46.9% | 195 | 46.9% | -0.98 | 17.18 | 15.90 | 18.45 | — |
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.