Spot 178.41
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 55.40 | 53.75 | +1.00 | 76.8% | 125 | 76.8% | -0.00 | — | — | 2.13 | — |
| — | 47.35 | 50.40 | 48.88 | +1.00 | 72.8% | 130 | 72.8% | -0.00 | — | — | 2.13 | — |
| — | 41.70 | 45.40 | 43.55 | +1.00 | 68.8% | 135 | 68.8% | -0.00 | — | — | 2.13 | — |
| — | 37.10 | 40.40 | 38.75 | +1.00 | 65.0% | 140 | 65.0% | -0.00 | — | — | 1.20 | — |
| — | 31.95 | 35.30 | 33.62 | +1.00 | 61.8% | 145 | 61.8% | -0.00 | — | — | 0.92 | — |
| — | 26.90 | 30.45 | 28.68 | +1.00 | 59.2% | 150 | 59.2% | -0.00 | — | — | 0.92 | — |
| — | 21.75 | 25.45 | 23.60 | +0.99 | 57.4% | 155 | 57.4% | -0.01 | — | — | 0.15 | — |
| 0 | 17.00 | 20.60 | 18.80 | +0.97 | 56.2% | 160 | 56.2% | -0.03 | 0.12 | 0.08 | 0.16 | 12 |
| — | 14.45 | 18.20 | 16.32 | +0.95 | 55.8% | 162.5 | 55.8% | -0.05 | 0.30 | 0.15 | 0.45 | — |
| — | 12.60 | 15.35 | 13.97 | +0.92 | 55.6% | 165 | 55.6% | -0.08 | 0.39 | 0.14 | 0.63 | — |
| — | 10.65 | 13.15 | 11.90 | +0.87 | 55.5% | 167.5 | 55.5% | -0.13 | 0.79 | 0.64 | 0.93 | — |
| — | 8.35 | 11.55 | 9.95 | +0.81 | 55.5% | 170 | 55.5% | -0.19 | 1.19 | 1.14 | 1.24 | — |
| — | 6.60 | 9.25 | 7.92 | +0.73 | 55.6% | 172.5 | 55.6% | -0.27 | 1.81 | 1.62 | 2.00 | — |
| — | 4.80 | 7.55 | 6.17 | +0.64 | 55.8% | 175 | 55.8% | -0.36 | 2.61 | 2.40 | 2.82 | — |
| — | 3.30 | 6.15 | 4.72 | +0.55 | 56.0% | 177.5 | 56.0% | -0.45 | 3.60 | 3.15 | 4.05 | — |
| — | 3.00 | 5.20 | 4.10 | +0.46 | 56.3% | 180 | 56.3% | -0.55 | 4.95 | 4.50 | 5.40 | — |
| — | 2.28 | 3.95 | 3.12 | +0.36 | 56.6% | 182.5 | 56.6% | -0.64 | 6.35 | 4.75 | 7.95 | — |
| — | 1.48 | 2.14 | 1.81 | +0.28 | 56.8% | 185 | 56.8% | -0.72 | 8.45 | 6.85 | 10.05 | — |
| — | 1.12 | 3.10 | 2.11 | +0.21 | 57.1% | 187.5 | 57.1% | -0.79 | 10.25 | 8.90 | 11.60 | — |
| — | 0.78 | 0.99 | 0.89 | +0.16 | 57.4% | 190 | 57.4% | -0.85 | 12.32 | 10.95 | 13.70 | — |
| — | 0.36 | 0.62 | 0.49 | +0.11 | 57.8% | 192.5 | 57.8% | -0.89 | 14.53 | 13.15 | 15.90 | — |
| — | 0.14 | 0.55 | 0.34 | +0.08 | 58.4% | 195 | 58.4% | -0.92 | 16.68 | 15.45 | 17.90 | — |
| — | — | 0.31 | — | +0.05 | 59.0% | 197.5 | 59.0% | -0.95 | 18.90 | 17.30 | 20.50 | — |
| — | — | 0.40 | — | +0.04 | 59.7% | 200 | 59.7% | -0.97 | 21.55 | 19.75 | 23.35 | — |
| — | 0.05 | 0.33 | 0.19 | +0.02 | 60.4% | 202.5 | 60.4% | -0.98 | 24.07 | 22.20 | 25.95 | — |
| — | — | 0.07 | — | +0.02 | 61.1% | 205 | 61.1% | -0.99 | 26.35 | 24.70 | 28.00 | — |
| — | — | 0.06 | — | +0.01 | 61.9% | 207.5 | 61.9% | -0.99 | 29.10 | 27.20 | 31.00 | — |
| — | — | 0.26 | — | +0.01 | 62.6% | 210 | 62.6% | -1.00 | 31.80 | 30.10 | 33.50 | — |
| — | — | 0.26 | — | +0.00 | 63.4% | 212.5 | 63.4% | -1.00 | 33.88 | 32.20 | 35.55 | — |
| — | — | 0.79 | — | +0.00 | 64.1% | 215 | 64.1% | -1.00 | 36.60 | 34.70 | 38.50 | — |
| — | — | 0.76 | — | +0.00 | 64.7% | 217.5 | 64.7% | -1.00 | 39.10 | 37.20 | 41.00 | — |
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.