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 | |
| — | 53.00 | 55.80 | 54.40 | +1.00 | 62.9% | 125 | 62.9% | +0.00 | — | — | 2.13 | — |
| — | 47.80 | 50.80 | 49.30 | +1.00 | 60.1% | 130 | 60.1% | +0.00 | — | — | 2.13 | — |
| — | 43.05 | 45.45 | 44.25 | +1.00 | 56.9% | 135 | 56.9% | -0.00 | — | — | 2.13 | — |
| — | 38.05 | 40.45 | 39.25 | +1.00 | 53.5% | 140 | 53.5% | -0.00 | — | — | 1.56 | — |
| — | 33.20 | 35.45 | 34.33 | +1.00 | 50.1% | 145 | 50.1% | -0.00 | — | — | 2.13 | — |
| — | 28.25 | 30.45 | 29.35 | +1.00 | 46.8% | 150 | 46.8% | -0.00 | — | — | 0.25 | — |
| — | 23.10 | 25.65 | 24.38 | +1.00 | 43.9% | 155 | 43.9% | -0.00 | — | — | 0.66 | — |
| — | 20.45 | 22.95 | 21.70 | +1.00 | 42.5% | 157.5 | 42.5% | -0.00 | — | — | 1.14 | — |
| — | 18.00 | 20.65 | 19.32 | +1.00 | 41.3% | 160 | 41.3% | -0.00 | — | — | 0.09 | — |
| — | 15.50 | 18.00 | 16.75 | +0.99 | 40.1% | 162.5 | 40.1% | -0.01 | — | — | 0.07 | — |
| — | 13.25 | 15.40 | 14.32 | +0.98 | 38.9% | 165 | 38.9% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 10.60 | 12.95 | 11.78 | +0.95 | 37.7% | 167.5 | 37.7% | -0.05 | — | — | 0.18 | — |
| — | 8.45 | 9.85 | 9.15 | +0.91 | 36.5% | 170 | 36.5% | -0.09 | 0.26 | 0.20 | 0.31 | — |
| — | 6.10 | 8.35 | 7.22 | +0.83 | 35.0% | 172.5 | 35.0% | -0.17 | 0.45 | 0.29 | 0.61 | — |
| — | 4.45 | 5.40 | 4.92 | +0.73 | 33.4% | 175 | 33.4% | -0.27 | 0.99 | 0.85 | 1.14 | — |
| — | 2.80 | 3.20 | 3.00 | +0.58 | 32.0% | 177.5 | 32.0% | -0.42 | 1.85 | 1.70 | 2.01 | — |
| — | 1.46 | 1.87 | 1.67 | +0.41 | 31.1% | 180 | 31.1% | -0.59 | 3.08 | 2.91 | 3.25 | — |
| — | 0.74 | 0.89 | 0.81 | +0.26 | 30.7% | 182.5 | 30.7% | -0.75 | 4.62 | 4.25 | 5.00 | — |
| — | 0.29 | 0.45 | 0.37 | +0.14 | 30.9% | 185 | 30.9% | -0.86 | 6.53 | 5.95 | 7.10 | — |
| — | 0.08 | 0.21 | 0.14 | +0.07 | 31.5% | 187.5 | 31.5% | -0.93 | 8.70 | 8.05 | 9.35 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 32.2% | 190 | 32.2% | -0.97 | 11.35 | 10.50 | 12.20 | — |
| — | — | 0.05 | — | +0.01 | 33.0% | 192.5 | 33.0% | -0.99 | 13.45 | 12.20 | 14.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 33.6% | 195 | 33.6% | -1.00 | 16.30 | 15.60 | 17.00 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 197.5 | 34.2% | -1.00 | 18.57 | 17.65 | 19.50 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 200 | 34.6% | -1.00 | 20.98 | 19.95 | 22.00 | — |
| — | — | 0.10 | — | +0.00 | 35.1% | 202.5 | 35.1% | -1.00 | 23.38 | 22.20 | 24.55 | — |
| — | — | 0.07 | — | +0.00 | 35.5% | 205 | 35.5% | -1.00 | 25.90 | 24.75 | 27.05 | — |
| — | — | 0.53 | — | +0.00 | 36.0% | 207.5 | 36.0% | -1.00 | 28.32 | 27.20 | 29.45 | — |
| — | — | 0.24 | — | +0.00 | 36.5% | 210 | 36.5% | -1.00 | 30.77 | 29.65 | 31.90 | — |
| — | — | 1.01 | — | +0.00 | 37.1% | 212.5 | 37.1% | -1.00 | 33.35 | 32.15 | 34.55 | — |
| — | — | 0.03 | — | +0.00 | 37.6% | 215 | 37.6% | -1.00 | 35.83 | 34.30 | 37.35 | — |
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.