Spot 178.66
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.55 | 37.80 | 36.17 | +1.00 | 133.2% | 143 | 133.2% | -0.00 | — | — | 0.06 | — |
| — | 33.45 | 36.80 | 35.12 | +1.00 | 133.4% | 144 | 133.4% | -0.00 | — | — | 2.13 | — |
| — | 32.25 | 35.80 | 34.02 | +1.00 | 133.5% | 145 | 133.5% | -0.00 | — | — | 0.68 | — |
| — | 31.30 | 34.80 | 33.05 | +1.00 | 133.3% | 146 | 133.3% | -0.00 | — | — | 2.13 | — |
| — | 30.50 | 33.80 | 32.15 | +1.00 | 132.7% | 147 | 132.7% | -0.00 | — | — | 2.13 | — |
| — | 29.30 | 32.80 | 31.05 | +1.00 | 131.8% | 148 | 131.8% | -0.00 | — | — | 2.13 | — |
| — | 28.60 | 31.80 | 30.20 | +1.00 | 130.4% | 149 | 130.4% | -0.00 | 0.64 | 0.01 | 1.27 | — |
| — | 27.30 | 30.80 | 29.05 | +1.00 | 128.6% | 150 | 128.6% | -0.00 | — | — | 2.13 | — |
| — | 25.00 | 28.30 | 26.65 | +1.00 | 122.4% | 152.5 | 122.4% | -0.00 | — | — | 0.35 | — |
| — | 22.70 | 25.80 | 24.25 | +0.99 | 114.1% | 155 | 114.1% | -0.01 | — | — | 0.36 | — |
| — | 20.20 | 22.80 | 21.50 | +0.99 | 104.8% | 157.5 | 104.8% | -0.01 | — | — | 2.13 | — |
| — | 17.85 | 20.80 | 19.32 | +0.99 | 94.9% | 160 | 94.9% | -0.01 | — | — | 0.51 | — |
| — | 15.25 | 18.30 | 16.77 | +0.98 | 85.1% | 162.5 | 85.1% | -0.02 | — | — | 0.50 | — |
| — | 13.30 | 15.30 | 14.30 | +0.96 | 75.2% | 165 | 75.2% | -0.04 | — | — | 0.08 | — |
| — | 10.90 | 13.30 | 12.10 | +0.93 | 64.9% | 167.5 | 64.9% | -0.07 | — | — | 0.17 | — |
| — | 8.35 | 10.40 | 9.38 | +0.88 | 55.5% | 170 | 55.5% | -0.12 | — | — | 0.20 | — |
| — | 5.85 | 8.50 | 7.17 | +0.81 | 48.6% | 172.5 | 48.6% | -0.19 | 0.12 | 0.04 | 0.19 | — |
| — | 3.45 | 5.65 | 4.55 | +0.70 | 45.2% | 175 | 45.2% | -0.30 | 0.38 | 0.16 | 0.59 | — |
| — | 2.02 | 2.65 | 2.33 | +0.57 | 44.8% | 177.5 | 44.8% | -0.42 | 1.00 | 0.82 | 1.19 | — |
| — | 0.79 | 1.61 | 1.20 | +0.43 | 46.4% | 180 | 46.4% | -0.57 | 1.83 | 1.19 | 2.48 | — |
| — | 0.36 | 1.01 | 0.69 | +0.30 | 48.3% | 182.5 | 48.3% | -0.70 | 3.83 | 2.42 | 5.25 | — |
| — | 0.14 | 0.43 | 0.28 | +0.19 | 49.6% | 185 | 49.6% | -0.81 | 6.00 | 4.40 | 7.60 | — |
| — | 0.05 | 0.51 | 0.28 | +0.11 | 49.9% | 187.5 | 49.9% | -0.90 | 8.32 | 7.35 | 9.30 | — |
| — | — | 1.00 | — | +0.05 | 49.7% | 190 | 49.7% | -0.95 | 10.78 | 9.25 | 12.30 | — |
| — | — | 2.15 | — | +0.02 | 49.0% | 192.5 | 49.0% | -0.98 | 13.28 | 11.75 | 14.80 | — |
| — | — | 2.14 | — | +0.01 | 48.2% | 195 | 48.2% | -0.99 | 15.97 | 14.75 | 17.20 | — |
| — | — | 2.13 | — | +0.00 | 47.9% | 197.5 | 47.9% | -1.00 | 18.30 | 17.25 | 19.35 | — |
| — | — | 0.05 | — | +0.00 | 47.9% | 200 | 47.9% | -1.00 | 20.48 | 19.25 | 21.70 | — |
| — | — | 2.13 | — | +0.00 | 48.2% | 202.5 | 48.2% | -1.00 | 23.10 | 21.75 | 24.45 | — |
| — | — | 2.13 | — | +0.00 | 48.9% | 205 | 48.9% | -1.00 | 25.50 | 24.25 | 26.75 | — |
| — | — | 2.13 | — | +0.00 | 51.5% | 210 | 51.5% | -1.00 | 30.50 | 29.25 | 31.75 | — |
| — | — | 2.13 | — | +0.00 | 55.5% | 215 | 55.5% | -1.00 | 35.50 | 34.25 | 36.75 | — |
| — | — | 2.13 | — | +0.00 | 60.7% | 220 | 60.7% | -1.00 | 40.75 | 39.25 | 42.25 | — |
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.