Spot 178.52
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 55.90 | 54.00 | +1.00 | 50.5% | 125 | 50.5% | -0.01 | — | — | 0.24 | — |
| — | 47.10 | 50.15 | 48.62 | +1.00 | 47.0% | 130 | 47.0% | -0.01 | — | — | 0.27 | — |
| — | 42.75 | 45.90 | 44.33 | +1.00 | 43.8% | 135 | 43.8% | -0.01 | — | — | 0.29 | — |
| — | 37.15 | 40.20 | 38.67 | +0.99 | 40.8% | 140 | 40.8% | -0.02 | — | — | 0.33 | — |
| — | 32.75 | 35.95 | 34.35 | +0.99 | 38.2% | 145 | 38.2% | -0.03 | 0.17 | 0.08 | 0.26 | — |
| — | 28.00 | 30.70 | 29.35 | +0.97 | 35.9% | 150 | 35.9% | -0.05 | 0.30 | 0.19 | 0.42 | — |
| — | 23.35 | 24.90 | 24.12 | +0.95 | 33.9% | 155 | 33.9% | -0.08 | 0.50 | 0.36 | 0.64 | — |
| — | 19.05 | 20.75 | 19.90 | +0.90 | 32.1% | 160 | 32.1% | -0.12 | 0.98 | 0.93 | 1.04 | — |
| — | 16.70 | 18.85 | 17.77 | +0.87 | 31.3% | 162.5 | 31.3% | -0.15 | 1.25 | 1.12 | 1.37 | — |
| — | 14.25 | 16.70 | 15.47 | +0.83 | 30.5% | 165 | 30.5% | -0.19 | 1.68 | 1.56 | 1.79 | — |
| — | 12.70 | 14.55 | 13.62 | +0.79 | 29.8% | 167.5 | 29.8% | -0.23 | 2.17 | 2.04 | 2.31 | — |
| — | 10.70 | 12.00 | 11.35 | +0.73 | 29.2% | 170 | 29.2% | -0.28 | 2.76 | 2.61 | 2.91 | — |
| — | 9.05 | 10.80 | 9.93 | +0.67 | 28.6% | 172.5 | 28.6% | -0.34 | 3.45 | 3.20 | 3.70 | — |
| — | 7.35 | 8.10 | 7.72 | +0.61 | 28.1% | 175 | 28.1% | -0.40 | 4.50 | 4.35 | 4.65 | — |
| — | 6.00 | 6.25 | 6.12 | +0.54 | 27.6% | 177.5 | 27.6% | -0.47 | 5.50 | 5.30 | 5.70 | — |
| — | 4.75 | 5.00 | 4.88 | +0.47 | 27.3% | 180 | 27.3% | -0.54 | 6.72 | 6.50 | 6.95 | — |
| — | 3.65 | 3.90 | 3.77 | +0.40 | 27.0% | 182.5 | 27.0% | -0.61 | 8.10 | 7.75 | 8.45 | — |
| — | 2.82 | 2.97 | 2.90 | +0.33 | 26.7% | 185 | 26.7% | -0.68 | 9.68 | 9.20 | 10.15 | — |
| — | 2.07 | 2.41 | 2.24 | +0.27 | 26.5% | 187.5 | 26.5% | -0.74 | 11.28 | 10.70 | 11.85 | — |
| — | 1.53 | 1.75 | 1.64 | +0.22 | 26.4% | 190 | 26.4% | -0.80 | 13.35 | 12.85 | 13.85 | — |
| — | 1.10 | 1.33 | 1.22 | +0.17 | 26.3% | 192.5 | 26.3% | -0.85 | 15.15 | 14.00 | 16.30 | — |
| — | 0.77 | 0.96 | 0.86 | +0.13 | 26.3% | 195 | 26.3% | -0.89 | 17.62 | 16.95 | 18.30 | — |
| — | 0.36 | 1.05 | 0.70 | +0.10 | 26.5% | 197.5 | 26.5% | -0.92 | 19.70 | 18.45 | 20.95 | — |
| — | 0.35 | 0.49 | 0.42 | +0.08 | 26.7% | 200 | 26.7% | -0.94 | 21.95 | 21.05 | 22.85 | — |
| — | 0.10 | 0.58 | 0.34 | +0.06 | 27.1% | 202.5 | 27.1% | -0.96 | 24.35 | 23.25 | 25.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 27.5% | 205 | 27.5% | -0.97 | 26.95 | 25.70 | 28.20 | — |
| — | — | 0.37 | — | +0.04 | 28.0% | 207.5 | 28.0% | -0.98 | 29.50 | 28.05 | 30.95 | — |
| — | — | 0.18 | — | +0.03 | 28.5% | 210 | 28.5% | -0.98 | 31.98 | 30.75 | 33.20 | — |
| — | — | 0.40 | — | +0.02 | 29.4% | 215 | 29.4% | -0.99 | 37.00 | 35.10 | 38.90 | — |
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.