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 | |
| — | 50.40 | 53.75 | 52.08 | +0.92 | 55.6% | 130 | 55.6% | -0.08 | 1.63 | 1.14 | 2.12 | — |
| — | 46.10 | 49.50 | 47.80 | +0.89 | 54.9% | 135 | 54.9% | -0.11 | 2.92 | 2.59 | 3.25 | — |
| — | 41.65 | 45.25 | 43.45 | +0.87 | 54.2% | 140 | 54.2% | -0.13 | 4.00 | 3.40 | 4.60 | — |
| — | 37.95 | 41.00 | 39.48 | +0.84 | 53.6% | 145 | 53.6% | -0.16 | 4.80 | 4.35 | 5.25 | — |
| — | 34.00 | 37.45 | 35.73 | +0.80 | 53.1% | 150 | 53.1% | -0.20 | 5.58 | 4.25 | 6.90 | — |
| — | 30.15 | 33.85 | 32.00 | +0.77 | 52.6% | 155 | 52.6% | -0.23 | 7.30 | 6.50 | 8.10 | — |
| — | 26.75 | 30.45 | 28.60 | +0.73 | 52.2% | 160 | 52.2% | -0.27 | 8.38 | 6.90 | 9.85 | — |
| — | 24.05 | 27.35 | 25.70 | +0.69 | 51.8% | 165 | 51.8% | -0.32 | 10.22 | 9.00 | 11.45 | — |
| — | 20.95 | 24.45 | 22.70 | +0.64 | 51.5% | 170 | 51.5% | -0.36 | 11.97 | 10.20 | 13.75 | — |
| — | 18.10 | 21.70 | 19.90 | +0.60 | 51.2% | 175 | 51.2% | -0.41 | 14.57 | 12.95 | 16.20 | — |
| — | 15.90 | 19.25 | 17.57 | +0.55 | 50.9% | 180 | 50.9% | -0.46 | 16.98 | 15.05 | 18.90 | — |
| — | 13.40 | 16.40 | 14.90 | +0.50 | 50.7% | 185 | 50.7% | -0.50 | 19.10 | 17.75 | 20.45 | — |
| — | 11.55 | 13.55 | 12.55 | +0.46 | 50.4% | 190 | 50.4% | -0.55 | 22.40 | 20.85 | 23.95 | — |
| — | 9.55 | 13.35 | 11.45 | +0.41 | 50.2% | 195 | 50.2% | -0.59 | 26.05 | 24.50 | 27.60 | — |
| — | 7.95 | 11.80 | 9.88 | +0.37 | 50.1% | 200 | 50.1% | -0.64 | 29.23 | 27.50 | 30.95 | — |
| — | 5.65 | 8.30 | 6.97 | +0.30 | 49.8% | 210 | 49.8% | -0.72 | 37.02 | 35.55 | 38.50 | — |
| — | 3.75 | 5.40 | 4.58 | +0.23 | 49.6% | 220 | 49.6% | -0.79 | 44.88 | 43.15 | 46.60 | — |
| — | 2.38 | 4.95 | 3.67 | +0.18 | 49.4% | 230 | 49.4% | -0.85 | 53.60 | 51.85 | 55.35 | — |
| — | 1.00 | 4.00 | 2.50 | +0.13 | 49.3% | 240 | 49.3% | -0.89 | 62.50 | 60.90 | 64.10 | — |
| — | 0.65 | 2.69 | 1.67 | +0.10 | 49.2% | 250 | 49.2% | -0.93 | 72.00 | 70.25 | 73.75 | — |
| — | 0.72 | 2.38 | 1.55 | +0.07 | 49.2% | 260 | 49.2% | -0.97 | 81.62 | 79.85 | 83.40 | — |
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.