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 | |
| — | 32.50 | 36.10 | 34.30 | +1.00 | 52.6% | 145 | 52.6% | -0.00 | — | — | 2.15 | — |
| — | 29.35 | 33.15 | 31.25 | +0.99 | 51.0% | 148 | 51.0% | -0.01 | — | — | 2.17 | — |
| — | 28.65 | 32.15 | 30.40 | +0.99 | 50.5% | 149 | 50.5% | -0.01 | — | — | 2.17 | — |
| — | 27.75 | 31.20 | 29.48 | +0.99 | 50.0% | 150 | 50.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 25.10 | 28.00 | 26.55 | +0.98 | 48.8% | 152.5 | 48.8% | -0.02 | — | — | 2.20 | — |
| — | 23.35 | 26.25 | 24.80 | +0.98 | 47.8% | 155 | 47.8% | -0.02 | 0.14 | 0.08 | 0.20 | — |
| — | 20.85 | 23.10 | 21.98 | +0.96 | 46.8% | 157.5 | 46.8% | -0.04 | 0.72 | 0.14 | 1.31 | — |
| — | 18.10 | 21.40 | 19.75 | +0.95 | 46.0% | 160 | 46.0% | -0.06 | 0.27 | 0.19 | 0.34 | — |
| — | 15.40 | 19.15 | 17.27 | +0.92 | 45.2% | 162.5 | 45.2% | -0.08 | 0.42 | 0.32 | 0.52 | — |
| — | 13.65 | 16.10 | 14.88 | +0.89 | 44.6% | 165 | 44.6% | -0.12 | 0.90 | 0.63 | 1.16 | — |
| — | 11.40 | 13.90 | 12.65 | +0.84 | 44.2% | 167.5 | 44.2% | -0.16 | 0.77 | 0.32 | 1.21 | — |
| — | 9.55 | 12.00 | 10.78 | +0.79 | 43.8% | 170 | 43.8% | -0.21 | 1.46 | 1.26 | 1.66 | — |
| — | 7.65 | 10.10 | 8.88 | +0.72 | 43.5% | 172.5 | 43.5% | -0.28 | 2.13 | 1.62 | 2.64 | — |
| — | 5.80 | 8.10 | 6.95 | — | — | 175 | 43.4% | -0.35 | 3.00 | 2.65 | 3.35 | — |
| — | 5.25 | 6.30 | 5.78 | +0.56 | 43.4% | 177.5 | 43.4% | -0.44 | 4.22 | 3.55 | 4.90 | — |
| — | 3.75 | 4.90 | 4.33 | +0.49 | 43.5% | 180 | 43.5% | -0.52 | 5.50 | 4.80 | 6.20 | — |
| — | 3.00 | 4.25 | 3.62 | +0.40 | 43.8% | 182.5 | 43.8% | -0.60 | 6.20 | 5.35 | 7.05 | — |
| — | 1.95 | 3.65 | 2.80 | +0.33 | 44.1% | 185 | 44.1% | -0.67 | 8.32 | 7.15 | 9.50 | — |
| — | 0.98 | 2.44 | 1.71 | +0.26 | 44.6% | 187.5 | 44.6% | -0.74 | 10.25 | 9.00 | 11.50 | — |
| — | 1.21 | 1.73 | 1.47 | +0.21 | 45.1% | 190 | 45.1% | -0.79 | 12.18 | 11.00 | 13.35 | — |
| — | 0.49 | 2.04 | 1.26 | +0.16 | 45.8% | 192.5 | 45.8% | -0.84 | 14.00 | 12.30 | 15.70 | — |
| 54 | 0.31 | 1.00 | 0.66 | +0.13 | 46.6% | 195 | 46.6% | -0.88 | 16.62 | 15.30 | 17.95 | 0 |
| — | 0.34 | 0.76 | 0.55 | +0.10 | 47.4% | 197.5 | 47.4% | -0.91 | 18.48 | 16.95 | 20.00 | — |
| — | 0.39 | 0.64 | 0.52 | +0.08 | 48.3% | 200 | 48.3% | -0.93 | 20.90 | 19.40 | 22.40 | — |
| — | 0.03 | 0.84 | 0.43 | +0.06 | 49.4% | 202.5 | 49.4% | -0.95 | 23.30 | 21.80 | 24.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 50.5% | 205 | 50.5% | -0.96 | 26.07 | 24.20 | 27.95 | — |
| — | — | 0.70 | — | +0.03 | 52.9% | 210 | 52.9% | -0.98 | 31.00 | 29.15 | 32.85 | — |
| — | — | 2.21 | — | +0.02 | 55.6% | 215 | 55.6% | -0.99 | 35.95 | 34.10 | 37.80 | — |
| — | — | 2.18 | — | +0.01 | 58.5% | 220 | 58.5% | -0.99 | 40.90 | 39.10 | 42.70 | — |
| — | — | 2.16 | — | +0.01 | 61.5% | 225 | 61.5% | -1.00 | 46.00 | 44.10 | 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.