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 | |
| — | 16.35 | 18.70 | 17.52 | +0.97 | 34.0% | 161 | 34.0% | -0.03 | 0.28 | 0.08 | 0.47 | — |
| — | 15.40 | 17.60 | 16.50 | +0.96 | 33.9% | 162 | 33.9% | -0.04 | 0.30 | 0.14 | 0.47 | — |
| — | 14.75 | 17.15 | 15.95 | +0.96 | 33.9% | 162.5 | 33.9% | -0.05 | 0.27 | 0.09 | 0.45 | — |
| — | 14.55 | 16.65 | 15.60 | +0.95 | 33.8% | 163 | 33.8% | -0.05 | 0.25 | 0.03 | 0.47 | — |
| — | 13.70 | 15.80 | 14.75 | +0.94 | 33.7% | 164 | 33.7% | -0.06 | 0.37 | 0.01 | 0.73 | — |
| — | 13.25 | 14.75 | 14.00 | +0.92 | 33.6% | 165 | 33.6% | -0.08 | 0.46 | 0.32 | 0.60 | — |
| — | 11.85 | 13.95 | 12.90 | +0.91 | 33.6% | 166 | 33.6% | -0.09 | 0.59 | 0.30 | 0.88 | — |
| — | 11.40 | 13.05 | 12.22 | +0.89 | 33.5% | 167 | 33.5% | -0.11 | 0.67 | 0.46 | 0.88 | — |
| — | 10.40 | 12.65 | 11.53 | +0.88 | 33.5% | 167.5 | 33.5% | -0.12 | 0.76 | 0.38 | 1.14 | — |
| — | 10.05 | 12.20 | 11.12 | +0.87 | 33.4% | 168 | 33.4% | -0.13 | 0.68 | 0.45 | 0.90 | — |
| — | 9.45 | 11.20 | 10.32 | +0.85 | 33.4% | 169 | 33.4% | -0.16 | 0.96 | 0.65 | 1.28 | — |
| — | 8.10 | 10.70 | 9.40 | +0.82 | 33.4% | 170 | 33.4% | -0.18 | 1.06 | 0.84 | 1.28 | — |
| — | 7.90 | 9.65 | 8.78 | +0.79 | 33.3% | 171 | 33.3% | -0.21 | 1.23 | 0.81 | 1.65 | — |
| — | 6.95 | 8.80 | 7.88 | +0.76 | 33.3% | 172 | 33.3% | -0.24 | 1.51 | 0.99 | 2.03 | — |
| — | 6.45 | 8.40 | 7.42 | +0.74 | 33.3% | 172.5 | 33.3% | -0.26 | 1.55 | 0.87 | 2.23 | — |
| — | 6.25 | 8.00 | 7.12 | +0.73 | 33.3% | 173 | 33.3% | -0.28 | 1.57 | 0.97 | 2.17 | — |
| — | 5.75 | 7.30 | 6.53 | +0.69 | 33.3% | 174 | 33.3% | -0.31 | 2.10 | 1.73 | 2.47 | — |
| — | 5.35 | 6.45 | 5.90 | +0.65 | 33.3% | 175 | 33.3% | -0.35 | 2.47 | 2.12 | 2.82 | — |
| — | 4.75 | 5.80 | 5.28 | +0.62 | 33.3% | 176 | 33.3% | -0.39 | 2.77 | 2.43 | 3.10 | — |
| — | 4.10 | 5.25 | 4.67 | +0.57 | 33.4% | 177 | 33.4% | -0.43 | 3.20 | 2.85 | 3.55 | — |
| — | 3.60 | 4.65 | 4.12 | — | — | 178 | — | — | 3.62 | 3.15 | 4.10 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 179 | — | — | 4.12 | 3.70 | 4.55 | — |
| — | 2.75 | 3.70 | 3.23 | +0.45 | 33.6% | 180 | 33.6% | -0.55 | 4.65 | 4.15 | 5.15 | — |
| — | 2.45 | 3.25 | 2.85 | +0.42 | 33.6% | 181 | 33.6% | -0.59 | 5.33 | 4.80 | 5.85 | — |
| — | 2.22 | 2.95 | 2.58 | +0.38 | 33.7% | 182 | 33.7% | -0.63 | 5.95 | 5.15 | 6.75 | — |
| — | 1.81 | 2.57 | 2.19 | +0.34 | 33.8% | 183 | 33.8% | -0.66 | 6.55 | 6.10 | 7.00 | — |
| — | 1.43 | 2.07 | 1.75 | +0.31 | 34.0% | 184 | 34.0% | -0.70 | 7.70 | 6.75 | 8.65 | — |
| — | 1.35 | 1.86 | 1.60 | +0.27 | 34.1% | 185 | 34.1% | -0.73 | 8.00 | 7.40 | 8.60 | — |
| — | 1.02 | 1.66 | 1.34 | +0.24 | 34.2% | 186 | 34.2% | -0.76 | 9.15 | 8.10 | 10.20 | — |
| — | 0.83 | 1.36 | 1.09 | — | — | 187 | 34.3% | -0.79 | 9.57 | 8.85 | 10.30 | — |
| — | 0.71 | 1.29 | 1.00 | +0.19 | 34.5% | 188 | — | — | 10.78 | 9.70 | 11.85 | — |
| — | 0.50 | 1.27 | 0.89 | — | — | 189 | — | — | 11.12 | 10.45 | 11.80 | — |
| — | 0.58 | 1.07 | 0.82 | — | — | 190 | — | — | 12.15 | 11.45 | 12.85 | — |
| — | — | — | — | +0.13 | 35.0% | 191 | 35.0% | -0.88 | — | — | — | — |
| — | — | — | — | +0.11 | 35.2% | 192 | 35.2% | -0.90 | — | — | — | — |
| — | — | — | — | +0.10 | 35.4% | 193 | 35.4% | -0.91 | — | — | — | — |
| — | 0.25 | 0.49 | 0.37 | +0.07 | 35.8% | 195 | 35.8% | -0.94 | 17.18 | 16.00 | 18.35 | — |
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.