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 | |
| — | 53.40 | 56.95 | 55.17 | +0.88 | 53.2% | 130 | 53.2% | -0.12 | 3.89 | 2.63 | 5.15 | — |
| — | 49.40 | 53.20 | 51.30 | +0.86 | 52.6% | 135 | 52.6% | -0.15 | 5.10 | 3.55 | 6.65 | — |
| — | 45.65 | 49.40 | 47.52 | +0.83 | 52.2% | 140 | 52.2% | -0.17 | 6.20 | 4.40 | 8.00 | — |
| — | 41.85 | 45.65 | 43.75 | +0.80 | 51.8% | 145 | 51.8% | -0.20 | 7.35 | 5.60 | 9.10 | — |
| — | 39.20 | 42.20 | 40.70 | +0.77 | 51.5% | 150 | 51.5% | -0.23 | 8.95 | 7.25 | 10.65 | — |
| — | 35.25 | 38.50 | 36.88 | +0.74 | 51.2% | 155 | 51.2% | -0.26 | 10.22 | 8.50 | 11.95 | — |
| — | 32.15 | 35.40 | 33.77 | +0.71 | 51.0% | 160 | 51.0% | -0.29 | 12.07 | 10.25 | 13.90 | — |
| — | 29.25 | 32.75 | 31.00 | +0.68 | 50.8% | 165 | 50.8% | -0.33 | 13.90 | 12.35 | 15.45 | — |
| — | 26.50 | 29.70 | 28.10 | +0.64 | 50.6% | 170 | 50.6% | -0.36 | 16.52 | 14.60 | 18.45 | — |
| — | 23.70 | 27.50 | 25.60 | +0.61 | 50.4% | 175 | 50.4% | -0.40 | 19.25 | 17.70 | 20.80 | — |
| — | 21.60 | 25.15 | 23.38 | +0.57 | 50.3% | 180 | 50.3% | -0.43 | 21.70 | 20.10 | 23.30 | — |
| — | 20.20 | 23.00 | 21.60 | +0.54 | 50.2% | 185 | 50.2% | -0.47 | 24.07 | 22.40 | 25.75 | — |
| — | 17.95 | 20.65 | 19.30 | +0.51 | 50.0% | 190 | 50.0% | -0.51 | 27.23 | 25.40 | 29.05 | — |
| — | 15.40 | 19.30 | 17.35 | +0.47 | 49.9% | 195 | 49.9% | -0.54 | 30.43 | 28.55 | 32.30 | — |
| — | 13.75 | 17.00 | 15.38 | +0.44 | 49.8% | 200 | 49.8% | -0.57 | 33.70 | 31.75 | 35.65 | — |
| — | 11.10 | 13.65 | 12.38 | +0.38 | 49.6% | 210 | 49.6% | -0.64 | 40.73 | 39.10 | 42.35 | — |
| — | 8.40 | 12.00 | 10.20 | +0.32 | 49.3% | 220 | 49.3% | -0.70 | 48.12 | 46.40 | 49.85 | — |
| — | 6.45 | 9.50 | 7.97 | +0.27 | 49.1% | 230 | 49.1% | -0.76 | 56.40 | 54.50 | 58.30 | — |
| — | 5.00 | 8.35 | 6.67 | +0.22 | 48.8% | 240 | 48.8% | -0.81 | 64.85 | 63.00 | 66.70 | — |
| — | 3.50 | 6.50 | 5.00 | +0.18 | 48.5% | 250 | 48.5% | -0.85 | 73.70 | 71.85 | 75.55 | — |
| — | 2.54 | 5.30 | 3.92 | +0.15 | 48.2% | 260 | 48.2% | -0.89 | 82.92 | 81.20 | 84.65 | — |
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.