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 | |
| — | 56.60 | 59.25 | 57.92 | — | — | 130 | — | — | 5.80 | 5.40 | 6.20 | — |
| — | 53.20 | 56.00 | 54.60 | +0.83 | 55.0% | 135 | 55.0% | -0.17 | 6.97 | 6.50 | 7.45 | — |
| — | 49.65 | 52.00 | 50.83 | +0.81 | 54.8% | 140 | 54.8% | -0.19 | 8.30 | 7.85 | 8.75 | — |
| — | 46.05 | 49.05 | 47.55 | +0.79 | 54.7% | 145 | 54.7% | -0.22 | 9.90 | 9.30 | 10.50 | — |
| — | 42.85 | 45.45 | 44.15 | — | — | 150 | — | — | 11.47 | 11.05 | 11.90 | — |
| — | 39.70 | 42.45 | 41.08 | — | — | 155 | 54.4% | -0.27 | 13.38 | 12.75 | 14.00 | — |
| 173 | 36.75 | 39.55 | 38.15 | +0.70 | 54.3% | 160 | 54.3% | -0.30 | 15.78 | 14.80 | 16.75 | 516 |
| 70 | 34.75 | 36.85 | 35.80 | +0.68 | 54.2% | 165 | 54.2% | -0.33 | 17.40 | 16.90 | 17.90 | 686 |
| — | 32.20 | 34.25 | 33.23 | — | — | 170 | 54.1% | -0.36 | 20.05 | 19.15 | 20.95 | — |
| — | 29.50 | 31.45 | 30.48 | +0.62 | 54.0% | 175 | 54.0% | -0.39 | 22.25 | 21.45 | 23.05 | — |
| — | 27.35 | 29.40 | 28.38 | +0.59 | 53.9% | 180 | 53.9% | -0.42 | 24.93 | 24.20 | 25.65 | — |
| — | 25.40 | 27.30 | 26.35 | +0.56 | 53.9% | 185 | 53.9% | -0.45 | 27.77 | 27.10 | 28.45 | — |
| — | 23.35 | 25.40 | 24.38 | +0.53 | 53.8% | 190 | 53.8% | -0.48 | 30.68 | 29.85 | 31.50 | — |
| — | 20.60 | 23.55 | 22.07 | +0.51 | 53.8% | 195 | 53.8% | -0.51 | 33.73 | 32.80 | 34.65 | — |
| — | 19.80 | 21.75 | 20.77 | +0.48 | 53.8% | 200 | 53.8% | -0.53 | 37.17 | 35.95 | 38.40 | — |
| — | 15.75 | 18.55 | 17.15 | +0.43 | 53.8% | 210 | 53.8% | -0.59 | 43.73 | 42.80 | 44.65 | — |
| — | 13.15 | 16.10 | 14.62 | +0.38 | 53.8% | 220 | 53.8% | -0.64 | 51.48 | 50.25 | 52.70 | — |
| — | 10.95 | 13.45 | 12.20 | +0.34 | 53.8% | 230 | 53.8% | -0.68 | 59.12 | 58.05 | 60.20 | — |
| — | 9.95 | 11.15 | 10.55 | +0.30 | 53.9% | 240 | 53.9% | -0.73 | 67.17 | 66.20 | 68.15 | — |
| 10 | 7.70 | 9.60 | 8.65 | +0.26 | 54.1% | 250 | 54.1% | -0.77 | 75.60 | 74.60 | 76.60 | — |
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.