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 | |
| — | 50.75 | 54.00 | 52.38 | +0.92 | 55.6% | 130 | 55.6% | -0.08 | 2.13 | 1.56 | 2.70 | — |
| — | 45.90 | 50.00 | 47.95 | +0.90 | 55.1% | 135 | 55.1% | -0.10 | 2.88 | 1.92 | 3.85 | — |
| — | 42.25 | 45.70 | 43.98 | +0.87 | 54.7% | 140 | 54.7% | -0.13 | 3.51 | 2.12 | 4.90 | — |
| — | 37.75 | 41.70 | 39.73 | +0.84 | 54.3% | 145 | 54.3% | -0.16 | 4.47 | 3.05 | 5.90 | — |
| — | 34.30 | 37.35 | 35.83 | +0.81 | 54.1% | 150 | 54.1% | -0.20 | 5.40 | 3.80 | 7.00 | — |
| — | 31.00 | 33.90 | 32.45 | +0.77 | 53.9% | 155 | 53.9% | -0.23 | 7.03 | 5.70 | 8.35 | — |
| — | 28.05 | 30.65 | 29.35 | +0.73 | 53.8% | 160 | 53.8% | -0.27 | 8.62 | 8.10 | 9.15 | — |
| — | 24.80 | 27.45 | 26.12 | +0.68 | 53.8% | 165 | 53.8% | -0.32 | 10.53 | 9.15 | 11.90 | — |
| — | 22.15 | 24.15 | 23.15 | +0.64 | 53.8% | 170 | 53.8% | -0.36 | 12.72 | 11.25 | 14.20 | — |
| — | 19.35 | 21.00 | 20.18 | +0.60 | 53.8% | 175 | 53.8% | -0.41 | 14.65 | 13.80 | 15.50 | — |
| — | 17.65 | 19.05 | 18.35 | +0.55 | 53.9% | 180 | 53.9% | -0.45 | 17.62 | 16.30 | 18.95 | — |
| — | 14.50 | 16.05 | 15.28 | +0.51 | 54.0% | 185 | 54.0% | -0.50 | 20.55 | 19.65 | 21.45 | — |
| — | 12.65 | 14.50 | 13.57 | +0.47 | 54.1% | 190 | 54.1% | -0.54 | 23.32 | 22.00 | 24.65 | — |
| — | 11.55 | 13.25 | 12.40 | +0.43 | 54.3% | 195 | 54.3% | -0.58 | 26.82 | 25.50 | 28.15 | — |
| — | 9.95 | 11.00 | 10.47 | +0.39 | 54.4% | 200 | 54.4% | -0.62 | 29.88 | 28.15 | 31.60 | — |
| — | 6.65 | 8.50 | 7.58 | +0.32 | 54.6% | 210 | 54.6% | -0.69 | 37.42 | 35.85 | 39.00 | — |
| — | 4.70 | 7.00 | 5.85 | +0.25 | 54.8% | 220 | 54.8% | -0.76 | 45.65 | 43.95 | 47.35 | — |
| — | 4.15 | 4.85 | 4.50 | +0.20 | 54.9% | 230 | 54.9% | -0.82 | 54.27 | 52.70 | 55.85 | — |
| — | 2.43 | 4.65 | 3.54 | +0.16 | 54.8% | 240 | 54.8% | -0.86 | 63.08 | 61.10 | 65.05 | — |
| — | 1.34 | 3.35 | 2.35 | +0.12 | 54.6% | 250 | 54.6% | -0.90 | 72.30 | 70.35 | 74.25 | — |
| — | 1.08 | 2.70 | 1.89 | +0.09 | 54.1% | 260 | 54.1% | -0.94 | 81.70 | 79.75 | 83.65 | — |
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.