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 | |
| — | 32.10 | 35.90 | 34.00 | +1.00 | 53.4% | 145 | 53.4% | -0.00 | — | — | 2.15 | — |
| — | 29.00 | 33.05 | 31.02 | +0.99 | 51.9% | 148 | 51.9% | -0.01 | — | — | 2.16 | — |
| — | 28.15 | 32.05 | 30.10 | +0.99 | 51.4% | 149 | 51.4% | -0.01 | — | — | 2.17 | — |
| — | 27.95 | 31.05 | 29.50 | +0.99 | 50.9% | 150 | 50.9% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 25.50 | 28.60 | 27.05 | +0.99 | 49.8% | 152.5 | 49.8% | -0.01 | — | — | 2.20 | — |
| — | 22.25 | 26.10 | 24.18 | +0.98 | 48.7% | 155 | 48.7% | -0.02 | — | — | 0.39 | — |
| — | 19.70 | 23.65 | 21.68 | +0.97 | 47.8% | 157.5 | 47.8% | -0.03 | — | — | 1.24 | — |
| — | 18.15 | 21.25 | 19.70 | +0.95 | 46.9% | 160 | 46.9% | -0.05 | 0.30 | 0.10 | 0.51 | — |
| — | 15.80 | 18.80 | 17.30 | +0.93 | 46.1% | 162.5 | 46.1% | -0.07 | 0.65 | 0.03 | 1.26 | — |
| — | 13.50 | 15.90 | 14.70 | +0.89 | 45.3% | 165 | 45.3% | -0.11 | 0.73 | 0.45 | 1.01 | — |
| — | 11.25 | 13.70 | 12.47 | +0.85 | 44.7% | 167.5 | 44.7% | -0.15 | 0.73 | 0.36 | 1.10 | — |
| — | 8.80 | 12.25 | 10.53 | +0.79 | 44.1% | 170 | 44.1% | -0.21 | 1.08 | 0.47 | 1.69 | — |
| — | 7.05 | 9.70 | 8.38 | +0.72 | 43.7% | 172.5 | 43.7% | -0.28 | 2.15 | 1.37 | 2.92 | — |
| — | 5.50 | 7.95 | 6.72 | +0.64 | 43.3% | 175 | 43.3% | -0.36 | 2.75 | 2.45 | 3.05 | — |
| — | 3.90 | 6.35 | 5.12 | +0.56 | 43.0% | 177.5 | 43.0% | -0.44 | 3.58 | 3.00 | 4.15 | — |
| — | 3.30 | 4.50 | 3.90 | +0.47 | 42.8% | 180 | 42.8% | -0.53 | 4.62 | 3.50 | 5.75 | — |
| — | 2.24 | 3.65 | 2.94 | +0.39 | 42.7% | 182.5 | 42.7% | -0.62 | 6.12 | 5.05 | 7.20 | — |
| — | 1.08 | 2.93 | 2.00 | +0.31 | 42.8% | 185 | 42.8% | -0.70 | 8.07 | 6.75 | 9.40 | — |
| — | 0.77 | 2.29 | 1.53 | +0.24 | 42.9% | 187.5 | 42.9% | -0.77 | 10.03 | 8.70 | 11.35 | — |
| — | 0.69 | 1.17 | 0.93 | +0.18 | 43.1% | 190 | 43.1% | -0.83 | 12.07 | 10.75 | 13.40 | — |
| — | 0.15 | 2.50 | 1.32 | +0.13 | 43.5% | 192.5 | — | — | 14.30 | 12.95 | 15.65 | — |
| — | 0.01 | 1.12 | 0.56 | — | — | 195 | — | — | 16.73 | 14.95 | 18.50 | — |
| — | 0.01 | 1.50 | 0.76 | — | — | 197.5 | — | — | 18.95 | 17.05 | 20.85 | — |
| — | 0.05 | 0.89 | 0.47 | — | — | 200 | — | — | 21.32 | 19.45 | 23.20 | — |
| — | — | 1.98 | — | — | — | 202.5 | — | — | 23.82 | 22.00 | 25.65 | — |
| — | 0.05 | 1.50 | 0.78 | — | — | 205 | — | — | 26.25 | 24.30 | 28.20 | — |
| — | — | 0.50 | — | — | — | 210 | — | — | 31.15 | 29.25 | 33.05 | — |
| — | — | 2.17 | — | — | — | 215 | — | — | 36.15 | 34.25 | 38.05 | — |
| — | — | 2.15 | — | — | — | 220 | — | — | 41.33 | 39.50 | 43.15 | — |
| — | — | 2.14 | — | — | — | 225 | — | — | 46.25 | 44.30 | 48.20 | — |
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.