Spot 178.64
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.95 | 36.80 | 34.88 | +1.00 | 88.7% | 144 | 88.7% | -0.00 | — | — | 2.13 | — |
| — | 31.95 | 35.80 | 33.88 | +1.00 | 87.5% | 145 | 87.5% | -0.00 | — | — | 2.13 | — |
| — | 31.35 | 34.80 | 33.08 | +1.00 | 86.3% | 146 | 86.3% | -0.00 | — | — | 0.27 | — |
| — | 29.90 | 33.85 | 31.88 | +1.00 | 85.2% | 147 | 85.2% | -0.00 | — | — | 2.13 | — |
| — | 28.95 | 32.85 | 30.90 | +1.00 | 84.0% | 148 | — | — | — | — | 2.13 | — |
| — | 27.85 | 31.85 | 29.85 | — | — | 149 | — | — | — | — | 2.13 | — |
| — | 27.00 | 30.80 | 28.90 | — | — | 150 | — | — | — | — | 0.03 | — |
| — | 24.80 | 28.35 | 26.57 | — | — | 152.5 | — | — | — | — | 0.25 | — |
| — | 22.00 | 25.80 | 23.90 | — | — | 155 | — | — | — | — | 2.13 | — |
| — | 19.40 | 23.35 | 21.38 | — | — | 157.5 | — | — | — | — | 2.13 | — |
| — | 17.00 | 20.15 | 18.57 | — | — | 160 | — | — | — | — | 0.01 | — |
| — | 14.50 | 18.35 | 16.43 | — | — | 162.5 | — | — | — | — | 2.13 | — |
| — | 12.50 | 15.05 | 13.78 | — | — | 165 | — | — | — | — | 0.10 | — |
| — | 10.05 | 12.70 | 11.38 | — | — | 167.5 | — | — | — | — | 0.53 | — |
| — | 7.90 | 10.25 | 9.07 | — | — | 170 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 5.25 | 7.90 | 6.58 | — | — | 172.5 | — | — | 0.46 | 0.16 | 0.75 | — |
| — | 3.95 | 5.35 | 4.65 | +0.78 | 54.1% | 175 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 1.40 | 3.55 | 2.48 | +0.61 | 53.0% | 177.5 | 53.0% | -0.40 | 1.12 | 0.67 | 1.57 | — |
| — | 0.65 | 1.61 | 1.13 | +0.41 | 53.0% | 180 | 53.0% | -0.60 | 2.38 | 1.06 | 3.70 | — |
| — | 0.21 | 0.75 | 0.48 | +0.23 | 53.7% | 182.5 | 53.7% | -0.77 | 4.14 | 2.83 | 5.45 | — |
| — | 0.06 | 0.31 | 0.18 | +0.11 | 54.4% | 185 | 54.4% | -0.89 | 6.38 | 5.05 | 7.70 | — |
| — | — | 0.76 | — | +0.05 | 55.1% | 187.5 | 55.1% | -0.95 | 8.78 | 7.45 | 10.10 | — |
| — | — | 0.26 | — | +0.02 | 55.9% | 190 | 55.9% | -0.98 | 10.95 | 9.30 | 12.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 56.5% | 192.5 | 56.5% | -1.00 | 13.43 | 11.75 | 15.10 | — |
| — | — | 2.14 | — | +0.00 | 57.0% | 195 | 57.0% | -1.00 | 16.35 | 14.65 | 18.05 | — |
| — | — | 2.13 | — | +0.00 | 57.6% | 197.5 | 57.6% | -1.00 | 18.70 | 16.75 | 20.65 | — |
| — | — | 1.99 | — | +0.00 | 58.3% | 200 | 58.3% | -1.00 | 21.23 | 19.30 | 23.15 | — |
| — | — | 2.13 | — | +0.00 | 59.3% | 202.5 | 59.3% | -1.00 | 23.73 | 21.80 | 25.65 | — |
| — | — | 2.13 | — | +0.00 | 60.5% | 205 | 60.5% | -1.00 | 26.25 | 24.30 | 28.20 | — |
| — | — | 2.13 | — | +0.00 | 62.0% | 207.5 | 62.0% | -1.00 | 28.73 | 26.80 | 30.65 | — |
| — | — | 2.13 | — | +0.00 | 63.7% | 210 | 63.7% | -1.00 | 31.27 | 29.35 | 33.20 | — |
| — | — | 2.13 | — | +0.00 | 67.6% | 215 | 67.6% | -1.00 | 36.23 | 34.30 | 38.15 | — |
| — | — | 2.13 | — | +0.00 | 71.9% | 220 | 71.9% | -1.00 | 41.23 | 39.30 | 43.15 | — |
| — | — | 2.13 | — | +0.00 | 76.4% | 225 | 76.4% | -1.00 | 46.20 | 44.30 | 48.10 | — |
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.