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 | |
| — | 52.05 | 55.55 | 53.80 | +1.00 | 76.4% | 125 | 76.4% | -0.00 | — | — | 2.13 | — |
| — | 46.80 | 50.55 | 48.67 | +1.00 | 71.1% | 130 | 71.1% | -0.00 | — | — | 2.13 | — |
| — | 41.95 | 45.60 | 43.77 | +0.99 | 66.1% | 135 | 66.1% | -0.01 | — | — | 2.13 | — |
| — | 36.85 | 40.60 | 38.73 | +0.99 | 61.7% | 140 | 61.7% | -0.01 | — | — | 0.74 | — |
| — | 32.45 | 35.65 | 34.05 | +0.98 | 58.0% | 145 | 58.0% | -0.02 | — | — | 0.18 | — |
| — | 27.20 | 30.80 | 29.00 | +0.97 | 55.0% | 150 | 55.0% | -0.03 | 0.37 | 0.07 | 0.67 | — |
| — | 23.00 | 26.00 | 24.50 | +0.94 | 52.8% | 155 | 52.8% | -0.06 | 0.40 | 0.01 | 0.79 | — |
| — | 17.85 | 21.40 | 19.62 | +0.90 | 51.3% | 160 | 51.3% | -0.10 | 0.88 | 0.76 | 1.00 | — |
| — | 15.65 | 19.25 | 17.45 | +0.87 | 50.7% | 162.5 | 50.7% | -0.13 | 1.75 | 0.72 | 2.79 | — |
| — | 13.50 | 17.15 | 15.32 | +0.83 | 50.2% | 165 | 50.2% | -0.17 | 1.40 | 0.80 | 2.00 | — |
| — | 12.00 | 14.80 | 13.40 | +0.78 | 49.9% | 167.5 | 49.9% | -0.22 | 2.21 | 0.72 | 3.70 | — |
| — | 10.45 | 13.25 | 11.85 | +0.73 | 49.7% | 170 | 49.7% | -0.27 | 2.42 | 1.34 | 3.50 | — |
| — | 8.30 | 11.70 | 10.00 | +0.67 | 49.5% | 172.5 | 49.5% | -0.33 | 3.52 | 2.09 | 4.95 | — |
| — | 8.00 | 9.65 | 8.82 | +0.61 | 49.5% | 175 | 49.5% | -0.39 | 4.28 | 2.70 | 5.85 | 90 |
| — | 5.35 | 8.25 | 6.80 | — | — | 177.5 | — | — | 6.15 | 4.95 | 7.35 | — |
| — | 4.10 | 6.95 | 5.53 | — | — | 180 | — | — | 6.88 | 5.45 | 8.30 | — |
| — | 3.05 | 5.90 | 4.47 | — | — | 182.5 | 49.5% | -0.58 | 7.95 | 6.25 | 9.65 | — |
| — | 2.55 | 5.05 | 3.80 | +0.36 | 49.7% | 185 | 49.7% | -0.64 | 9.90 | 8.95 | 10.85 | — |
| — | 1.60 | 4.30 | 2.95 | +0.30 | 49.8% | 187.5 | 49.8% | -0.70 | 11.43 | 9.80 | 13.05 | — |
| — | 0.95 | 3.50 | 2.23 | +0.25 | 50.0% | 190 | 50.0% | -0.75 | 13.60 | 12.20 | 15.00 | — |
| — | 0.45 | 3.00 | 1.73 | +0.21 | 50.3% | 192.5 | 50.3% | -0.80 | 15.32 | 13.65 | 17.00 | — |
| — | 0.50 | 2.14 | 1.32 | +0.17 | 50.6% | 195 | 50.6% | -0.83 | 17.62 | 16.20 | 19.05 | — |
| — | 0.41 | 2.89 | 1.65 | +0.14 | 51.0% | 197.5 | 51.0% | -0.87 | 19.68 | 18.00 | 21.35 | — |
| — | 0.53 | 0.94 | 0.73 | +0.11 | 51.3% | 200 | 51.3% | -0.89 | 22.20 | 20.80 | 23.60 | — |
| — | 0.01 | 1.50 | 0.76 | +0.09 | 51.7% | 202.5 | 51.7% | -0.92 | 24.48 | 23.00 | 25.95 | — |
| — | 0.01 | 1.38 | 0.69 | +0.07 | 52.1% | 205 | 52.1% | -0.94 | 26.60 | 24.90 | 28.30 | — |
| — | 0.01 | 1.04 | 0.53 | +0.05 | 52.5% | 207.5 | 52.5% | -0.95 | 29.02 | 27.35 | 30.70 | — |
| — | — | 0.86 | — | +0.04 | 52.9% | 210 | 52.9% | -0.96 | 31.70 | 29.80 | 33.60 | — |
| — | — | 1.37 | — | +0.03 | 53.3% | 212.5 | 53.3% | -0.97 | 33.92 | 32.25 | 35.60 | — |
| — | 0.13 | 0.28 | 0.20 | +0.03 | 53.7% | 215 | 53.7% | -0.98 | 36.40 | 34.75 | 38.05 | — |
| — | — | 1.07 | — | +0.02 | 54.1% | 217.5 | 54.1% | -0.99 | 39.05 | 37.15 | 40.95 | — |
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.