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 | |
| — | 17.35 | 20.85 | 19.10 | +0.87 | 34.3% | 161 | 34.3% | -0.13 | 1.15 | 0.24 | 2.05 | — |
| — | 16.70 | 20.20 | 18.45 | +0.85 | 34.1% | 162 | 34.1% | -0.15 | 1.38 | 0.50 | 2.25 | — |
| — | 16.30 | 19.20 | 17.75 | +0.85 | 34.1% | 162.5 | 34.1% | -0.15 | 1.52 | 0.70 | 2.35 | — |
| — | 15.85 | 19.20 | 17.52 | +0.84 | 34.0% | 163 | 34.0% | -0.16 | 1.62 | 0.80 | 2.45 | — |
| — | 15.10 | 18.20 | 16.65 | +0.83 | 33.9% | 164 | 33.9% | -0.18 | 1.83 | 0.98 | 2.68 | — |
| — | 14.15 | 17.75 | 15.95 | +0.81 | 33.8% | 165 | 33.8% | -0.19 | 1.76 | 1.12 | 2.40 | — |
| — | 13.35 | 16.60 | 14.97 | +0.79 | 33.7% | 166 | 33.7% | -0.21 | 2.35 | 1.46 | 3.25 | — |
| — | 12.75 | 16.10 | 14.43 | +0.78 | 33.6% | 167 | 33.6% | -0.23 | 2.68 | 1.71 | 3.65 | — |
| — | 12.35 | 15.10 | 13.72 | +0.77 | 33.5% | 167.5 | 33.5% | -0.23 | 2.82 | 1.84 | 3.80 | — |
| — | 12.05 | 14.85 | 13.45 | +0.76 | 33.5% | 168 | 33.5% | -0.24 | 2.61 | 1.82 | 3.40 | — |
| — | 11.25 | 13.60 | 12.43 | +0.74 | 33.4% | 169 | 33.4% | -0.26 | 3.17 | 2.20 | 4.15 | — |
| — | 10.65 | 12.85 | 11.75 | +0.72 | 33.3% | 170 | 33.3% | -0.28 | 3.12 | 1.89 | 4.35 | — |
| — | 9.90 | 12.15 | 11.03 | +0.70 | 33.2% | 171 | 33.2% | -0.30 | 3.73 | 2.80 | 4.65 | — |
| — | 9.50 | 11.40 | 10.45 | +0.68 | 33.2% | 172 | 33.2% | -0.32 | 4.00 | 3.05 | 4.95 | — |
| — | 8.75 | 11.25 | 10.00 | +0.67 | 33.1% | 172.5 | 33.1% | -0.34 | 4.30 | 3.30 | 5.30 | — |
| — | 9.05 | 10.60 | 9.82 | +0.66 | 33.1% | 173 | 33.1% | -0.35 | 4.21 | 2.98 | 5.45 | — |
| — | 8.00 | 10.30 | 9.15 | +0.63 | 33.0% | 174 | 33.0% | -0.37 | 4.85 | 3.85 | 5.85 | — |
| — | 7.45 | 9.45 | 8.45 | +0.61 | 33.0% | 175 | 33.0% | -0.39 | 5.25 | 4.25 | 6.25 | — |
| — | 6.85 | 9.00 | 7.92 | +0.59 | 32.9% | 176 | 32.9% | -0.41 | 5.58 | 4.40 | 6.75 | — |
| — | 6.95 | 8.30 | 7.62 | +0.57 | 32.8% | 177 | 32.8% | -0.44 | 5.70 | 5.10 | 6.30 | — |
| — | 6.05 | 8.15 | 7.10 | +0.55 | 32.8% | 177.5 | 32.8% | -0.45 | 6.03 | 5.45 | 6.60 | — |
| — | 6.25 | 7.60 | 6.92 | +0.54 | 32.8% | 178 | 32.8% | -0.46 | 6.28 | 5.65 | 6.90 | — |
| — | 5.35 | 7.20 | 6.28 | +0.52 | 32.8% | 179 | 32.8% | -0.49 | 7.08 | 6.00 | 8.15 | — |
| — | 5.40 | 6.80 | 6.10 | +0.50 | 32.7% | 180 | 32.7% | -0.51 | 7.25 | 6.55 | 7.95 | — |
| — | 5.00 | 7.05 | 6.03 | +0.47 | 32.7% | 181 | 32.7% | -0.53 | 8.20 | 7.10 | 9.30 | — |
| — | 3.95 | 5.75 | 4.85 | +0.45 | 32.6% | 182 | 32.6% | -0.56 | 8.75 | 7.60 | 9.90 | — |
| — | 4.45 | 5.75 | 5.10 | +0.44 | 32.6% | 182.5 | 32.6% | -0.57 | 9.07 | 7.95 | 10.20 | — |
| — | 4.30 | 5.55 | 4.92 | +0.43 | 32.6% | 183 | 32.6% | -0.58 | 9.28 | 8.15 | 10.40 | — |
| — | 3.90 | 5.20 | 4.55 | +0.40 | 32.6% | 184 | 32.6% | -0.60 | 10.03 | 8.95 | 11.10 | — |
| — | 2.79 | 4.75 | 3.77 | +0.38 | 32.6% | 185 | 32.6% | -0.62 | 10.55 | 9.40 | 11.70 | — |
| — | 1.13 | 3.95 | 2.54 | +0.28 | 32.6% | 190 | 32.6% | -0.73 | 14.07 | 12.60 | 15.55 | — |
| — | 0.01 | 2.45 | 1.23 | +0.20 | 32.7% | 195 | 32.7% | -0.82 | 17.90 | 16.30 | 19.50 | — |
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.