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 | 37.90 | 36.23 | +1.00 | 59.4% | 143 | 59.4% | -0.00 | — | — | 0.21 | — |
| — | 33.65 | 36.90 | 35.27 | +1.00 | 58.8% | 144 | 58.8% | -0.00 | — | — | 2.14 | — |
| — | 32.65 | 35.90 | 34.27 | — | — | 145 | — | — | — | — | 2.14 | — |
| — | 31.60 | 34.90 | 33.25 | — | — | 146 | — | — | — | — | 2.14 | — |
| — | 30.65 | 33.90 | 32.27 | — | — | 147 | — | — | — | — | 2.15 | — |
| — | 29.60 | 32.90 | 31.25 | — | — | 148 | — | — | — | — | 2.15 | — |
| — | 28.60 | 31.95 | 30.27 | — | — | 149 | — | — | — | — | 2.16 | — |
| — | 28.00 | 30.45 | 29.23 | — | — | 150 | 54.6% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 25.45 | 28.45 | 26.95 | +0.99 | 52.8% | 152.5 | 52.8% | -0.01 | — | — | 1.18 | — |
| — | 23.05 | 26.00 | 24.52 | +0.98 | 51.0% | 155 | 51.0% | -0.02 | 0.73 | 0.05 | 1.42 | — |
| — | 20.55 | 23.60 | 22.07 | +0.96 | 49.4% | 157.5 | 49.4% | -0.04 | 0.53 | 0.05 | 1.00 | — |
| — | 18.20 | 21.20 | 19.70 | +0.94 | 48.0% | 160 | 48.0% | -0.06 | — | — | 0.95 | — |
| — | 15.40 | 18.80 | 17.10 | +0.92 | 46.8% | 162.5 | 46.8% | -0.08 | 0.29 | 0.14 | 0.45 | — |
| — | 13.45 | 16.00 | 14.72 | +0.88 | 45.9% | 165 | 45.9% | -0.12 | 0.66 | 0.24 | 1.07 | — |
| — | 11.60 | 13.75 | 12.68 | +0.83 | 45.1% | 167.5 | 45.1% | -0.17 | 0.92 | 0.22 | 1.62 | — |
| — | 9.10 | 11.65 | 10.38 | +0.78 | 44.5% | 170 | 44.5% | -0.22 | 1.52 | 0.97 | 2.08 | — |
| — | 7.20 | 9.70 | 8.45 | +0.71 | 44.0% | 172.5 | 44.0% | -0.29 | 2.13 | 1.43 | 2.84 | — |
| — | 5.45 | 7.90 | 6.67 | +0.63 | 43.7% | 175 | 43.7% | -0.37 | 3.13 | 2.27 | 4.00 | — |
| — | 3.95 | 6.60 | 5.28 | +0.56 | 43.5% | 177.5 | 43.5% | -0.44 | 3.69 | 2.38 | 5.00 | — |
| — | 3.80 | 4.35 | 4.08 | +0.48 | 43.4% | 180 | 43.4% | -0.52 | 4.90 | 4.60 | 5.20 | — |
| — | 2.20 | 3.65 | 2.92 | +0.40 | 43.5% | 182.5 | 43.5% | -0.60 | 6.45 | 5.15 | 7.75 | — |
| — | 1.64 | 2.32 | 1.98 | +0.33 | 43.6% | 185 | 43.6% | -0.67 | 8.12 | 6.80 | 9.45 | — |
| — | 0.41 | 2.57 | 1.49 | +0.27 | 43.8% | 187.5 | 43.8% | -0.73 | 10.00 | 8.65 | 11.35 | — |
| — | 0.85 | 1.57 | 1.21 | +0.21 | 44.1% | 190 | 44.1% | -0.79 | 12.03 | 10.70 | 13.35 | — |
| — | 0.01 | 1.55 | 0.78 | +0.17 | 44.5% | 192.5 | 44.5% | -0.84 | 14.22 | 12.90 | 15.55 | — |
| — | 0.01 | 1.49 | 0.75 | +0.13 | 45.0% | 195 | 45.0% | -0.87 | 16.23 | 14.65 | 17.80 | — |
| — | 0.11 | 0.90 | 0.51 | +0.10 | 45.6% | 197.5 | 45.6% | -0.90 | 18.98 | 17.60 | 20.35 | — |
| — | 0.15 | 0.50 | 0.33 | +0.08 | 46.4% | 200 | 46.4% | -0.93 | 21.05 | 19.40 | 22.70 | — |
| — | — | 1.75 | — | +0.06 | 47.2% | 202.5 | 47.2% | -0.95 | 23.48 | 21.85 | 25.10 | — |
| — | — | 2.28 | — | +0.05 | 48.2% | 205 | — | — | 25.93 | 24.30 | 27.55 | — |
| — | — | 2.25 | — | — | — | 207.5 | — | — | 28.70 | 26.75 | 30.65 | — |
| 0 | — | 2.21 | — | — | — | 210 | — | — | 31.02 | 29.25 | 32.80 | — |
| — | — | 2.17 | — | — | — | 215 | — | — | 35.92 | 34.25 | 37.60 | — |
| — | — | 2.15 | — | — | — | 220 | — | — | 40.92 | 39.25 | 42.60 | — |
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.