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 | |
| — | 56.40 | 58.85 | 57.62 | +0.86 | 55.3% | 130 | 55.3% | -0.14 | 5.67 | 4.30 | 7.05 | — |
| — | 52.30 | 55.15 | 53.73 | +0.84 | 55.0% | 135 | 55.0% | -0.16 | 7.03 | 6.50 | 7.55 | — |
| — | 48.70 | 52.25 | 50.48 | +0.82 | 54.8% | 140 | 54.8% | -0.19 | 8.57 | 7.70 | 9.45 | — |
| — | 46.10 | 48.80 | 47.45 | +0.79 | 54.6% | 145 | 54.6% | -0.21 | 10.10 | 9.25 | 10.95 | — |
| — | 42.85 | 44.75 | 43.80 | +0.76 | 54.5% | 150 | 54.5% | -0.24 | 11.70 | 10.85 | 12.55 | — |
| — | 39.45 | 41.75 | 40.60 | +0.73 | 54.3% | 155 | 54.3% | -0.27 | 13.22 | 12.55 | 13.90 | — |
| — | 36.80 | 38.80 | 37.80 | +0.71 | 54.2% | 160 | 54.2% | -0.30 | 15.50 | 14.55 | 16.45 | — |
| — | 34.15 | 35.95 | 35.05 | +0.68 | 54.1% | 165 | 54.1% | -0.33 | 17.55 | 16.75 | 18.35 | — |
| — | 31.40 | 33.45 | 32.42 | +0.65 | 54.0% | 170 | 54.0% | -0.36 | 19.68 | 19.00 | 20.35 | — |
| — | 28.65 | 30.85 | 29.75 | — | — | 175 | — | — | 22.07 | 21.30 | 22.85 | — |
| — | 26.75 | 28.75 | 27.75 | — | — | 180 | — | — | 24.52 | 23.75 | 25.30 | — |
| — | 24.55 | 26.55 | 25.55 | — | — | 185 | — | — | 27.40 | 26.80 | 28.00 | — |
| — | 22.20 | 24.50 | 23.35 | +0.53 | 53.8% | 190 | 53.8% | -0.48 | 30.70 | 30.20 | 31.20 | — |
| — | 21.25 | 22.20 | 21.73 | +0.50 | 53.7% | 195 | 53.7% | -0.51 | 33.90 | 32.85 | 34.95 | — |
| — | 19.50 | 20.80 | 20.15 | +0.47 | 53.7% | 200 | 53.7% | -0.54 | 37.15 | 35.95 | 38.35 | — |
| — | 16.20 | 17.65 | 16.93 | +0.42 | 53.7% | 210 | 53.7% | -0.59 | 43.85 | 42.60 | 45.10 | — |
| — | 13.70 | 14.65 | 14.18 | +0.37 | 53.8% | 220 | 53.8% | -0.65 | 51.42 | 50.10 | 52.75 | — |
| — | 10.90 | 12.75 | 11.82 | +0.33 | 53.8% | 230 | 53.8% | -0.69 | 59.02 | 57.80 | 60.25 | — |
| — | 8.80 | 10.90 | 9.85 | +0.29 | 54.0% | 240 | 54.0% | -0.74 | 67.33 | 66.05 | 68.60 | — |
| — | 7.15 | 9.00 | 8.07 | +0.25 | 54.2% | 250 | 54.2% | -0.78 | 75.90 | 74.50 | 77.30 | — |
| — | 5.75 | 7.75 | 6.75 | +0.22 | 54.4% | 260 | 54.4% | -0.81 | 83.97 | 82.65 | 85.30 | — |
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.