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 | |
| — | 50.85 | 53.50 | 52.17 | +0.92 | 55.4% | 130 | 55.4% | -0.08 | 1.89 | 1.57 | 2.21 | 258 |
| 72 | 46.80 | 49.20 | 48.00 | +0.90 | 54.9% | 135 | 54.9% | -0.10 | 2.88 | 2.01 | 3.75 | — |
| — | 42.85 | 45.15 | 44.00 | +0.87 | 54.5% | 140 | 54.5% | -0.13 | 3.83 | 3.15 | 4.50 | — |
| — | 39.25 | 41.15 | 40.20 | +0.84 | 54.2% | 145 | 54.2% | -0.16 | 4.40 | 4.15 | 4.65 | — |
| — | 35.10 | 37.45 | 36.27 | +0.81 | 53.9% | 150 | 53.9% | -0.20 | 5.58 | 4.90 | 6.25 | — |
| — | 31.55 | 33.90 | 32.73 | +0.77 | 53.8% | 155 | 53.8% | -0.23 | 7.20 | 6.55 | 7.85 | — |
| — | 28.15 | 30.45 | 29.30 | +0.73 | 53.7% | 160 | 53.7% | -0.27 | 8.53 | 7.95 | 9.10 | — |
| — | 25.45 | 27.45 | 26.45 | +0.69 | 53.7% | 165 | 53.7% | -0.32 | 10.75 | 9.80 | 11.70 | — |
| — | 22.20 | 24.35 | 23.27 | +0.64 | 53.8% | 170 | 53.8% | -0.36 | 12.50 | 11.90 | 13.10 | — |
| — | 19.60 | 21.90 | 20.75 | +0.60 | 53.8% | 175 | — | — | 14.95 | 14.20 | 15.70 | — |
| — | 17.15 | 19.25 | 18.20 | +0.55 | 54.0% | 180 | 54.0% | -0.45 | 17.38 | 16.75 | 18.00 | — |
| — | 15.65 | 16.75 | 16.20 | +0.51 | 54.1% | 185 | 54.1% | -0.49 | 20.43 | 19.55 | 21.30 | — |
| — | 13.45 | 14.65 | 14.05 | +0.47 | 54.2% | 190 | 54.2% | -0.54 | 23.50 | 22.25 | 24.75 | — |
| — | 11.90 | 13.45 | 12.68 | +0.43 | 54.4% | 195 | 54.4% | -0.58 | 26.62 | 25.35 | 27.90 | — |
| — | 10.55 | 11.30 | 10.93 | +0.39 | 54.5% | 200 | — | — | 29.77 | 28.85 | 30.70 | — |
| — | 7.80 | 8.60 | 8.20 | +0.32 | 54.8% | 210 | 54.8% | -0.69 | 37.52 | 36.35 | 38.70 | — |
| — | 5.40 | 6.75 | 6.08 | +0.26 | 55.0% | 220 | 55.0% | -0.75 | 45.38 | 43.85 | 46.90 | — |
| — | 4.30 | 5.00 | 4.65 | +0.21 | 55.1% | 230 | 55.1% | -0.81 | 53.92 | 52.30 | 55.55 | — |
| — | 3.05 | 4.05 | 3.55 | +0.16 | 55.0% | 240 | 55.0% | -0.86 | 63.08 | 61.70 | 64.45 | — |
| — | 1.83 | 3.20 | 2.52 | +0.12 | 54.8% | 250 | 54.8% | -0.90 | 72.22 | 70.85 | 73.60 | — |
| — | 1.31 | 2.50 | 1.91 | +0.09 | 54.3% | 260 | 54.3% | -0.93 | 81.58 | 79.70 | 83.45 | — |
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.