Spot 178.80
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.75 | 37.00 | 35.38 | +0.99 | 123.7% | 144 | 123.7% | -0.01 | — | — | 2.13 | — |
| — | 32.30 | 36.00 | 34.15 | +0.99 | 120.2% | 145 | 120.2% | -0.01 | — | — | 0.45 | — |
| — | 31.55 | 35.00 | 33.27 | +0.99 | 116.6% | 146 | 116.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 30.55 | 34.00 | 32.27 | +0.99 | 112.9% | 147 | 112.9% | -0.01 | — | — | 2.13 | — |
| — | 29.75 | 33.00 | 31.38 | +0.99 | 109.2% | 148 | 109.2% | -0.01 | — | — | 2.13 | — |
| — | 28.45 | 31.95 | 30.20 | +0.99 | 105.4% | 149 | 105.4% | -0.01 | — | — | 2.13 | — |
| — | 27.65 | 30.95 | 29.30 | +0.99 | 101.6% | 150 | 101.6% | -0.01 | — | — | 0.05 | — |
| — | 25.25 | 28.45 | 26.85 | +0.99 | 92.2% | 152.5 | 92.2% | -0.01 | — | — | 0.27 | — |
| — | 22.95 | 25.25 | 24.10 | +0.99 | 83.3% | 155 | 83.3% | -0.01 | — | — | 0.05 | — |
| — | 19.80 | 23.45 | 21.62 | +0.99 | 75.2% | 157.5 | 75.2% | -0.01 | — | — | 0.70 | — |
| — | 18.00 | 21.05 | 19.52 | +0.99 | 68.4% | 160 | 68.4% | -0.01 | — | — | 0.04 | — |
| — | 14.85 | 18.50 | 16.68 | +0.98 | 62.8% | 162.5 | 62.8% | -0.02 | — | — | 0.65 | — |
| — | 13.30 | 15.30 | 14.30 | +0.97 | 58.5% | 165 | 58.5% | -0.03 | — | — | 0.72 | — |
| — | 10.80 | 12.90 | 11.85 | +0.95 | 55.2% | 167.5 | 55.2% | -0.05 | — | — | 0.55 | — |
| — | 7.50 | 10.40 | 8.95 | +0.91 | 52.5% | 170 | 52.5% | -0.09 | 0.27 | 0.11 | 0.43 | — |
| — | 6.15 | 8.00 | 7.08 | +0.84 | 50.5% | 172.5 | 50.5% | -0.16 | 0.43 | 0.21 | 0.65 | — |
| — | 4.25 | 5.80 | 5.03 | +0.74 | 49.2% | 175 | 49.2% | -0.26 | 0.87 | 0.43 | 1.31 | — |
| — | 3.05 | 4.75 | 3.90 | +0.59 | 48.1% | 177.5 | 48.1% | -0.41 | 1.92 | 1.35 | 2.49 | — |
| — | 1.90 | 2.57 | 2.23 | +0.43 | 47.2% | 180 | 47.2% | -0.57 | 3.35 | 2.46 | 4.25 | — |
| — | 0.68 | 1.38 | 1.03 | +0.28 | 46.4% | 182.5 | 46.4% | -0.72 | 4.53 | 3.30 | 5.75 | — |
| — | 0.36 | 0.95 | 0.66 | +0.17 | 45.9% | 185 | 45.9% | -0.83 | 6.28 | 5.05 | 7.50 | — |
| — | 0.08 | 0.56 | 0.32 | +0.08 | 45.5% | 187.5 | 45.5% | -0.92 | 8.57 | 7.30 | 9.85 | — |
| — | 0.07 | 0.24 | 0.15 | +0.04 | 45.4% | 190 | 45.4% | -0.97 | 11.07 | 9.95 | 12.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 45.5% | 192.5 | 45.5% | -0.99 | 13.45 | 12.40 | 14.50 | — |
| — | — | 0.78 | — | +0.01 | 46.1% | 195 | 46.1% | -1.00 | 16.32 | 14.85 | 17.80 | — |
| — | — | 2.15 | — | +0.00 | 47.3% | 197.5 | 47.3% | -1.00 | 18.48 | 16.60 | 20.35 | — |
| — | — | 0.88 | — | +0.00 | 48.8% | 200 | 48.8% | -1.00 | 21.35 | 19.85 | 22.85 | — |
| — | — | 2.13 | — | +0.00 | 50.5% | 202.5 | 50.5% | -1.00 | 23.77 | 22.35 | 25.20 | — |
| — | — | 2.13 | — | +0.00 | 52.4% | 205 | 52.4% | -1.00 | 26.00 | 24.10 | 27.90 | — |
| — | — | 2.13 | — | +0.00 | 54.6% | 207.5 | 54.6% | -1.00 | 28.85 | 27.30 | 30.40 | — |
| — | — | 2.13 | — | +0.00 | 57.0% | 210 | 57.0% | -1.00 | 31.27 | 29.85 | 32.70 | — |
| — | — | 2.13 | — | +0.00 | 62.3% | 215 | 62.3% | -1.00 | 35.92 | 34.10 | 37.75 | — |
| — | — | 2.13 | — | +0.00 | 67.8% | 220 | 67.8% | -1.00 | 40.92 | 39.10 | 42.75 | — |
| — | — | 2.13 | — | +0.00 | 73.0% | 225 | 73.0% | -1.00 | 46.38 | 44.85 | 47.90 | — |
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.