Spot 178.40
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 34.65 | 33.02 | +1.00 | 110.7% | 145 | 110.7% | -0.00 | — | — | 0.19 | — |
| — | 27.80 | 29.65 | 28.73 | +1.00 | 121.9% | 150 | 121.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 23.90 | 27.90 | 25.90 | +1.00 | 117.8% | 152.5 | 117.8% | -0.00 | — | — | 0.29 | — |
| — | 22.10 | 24.65 | 23.38 | +0.99 | 108.5% | 155 | 108.5% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 18.90 | 22.95 | 20.93 | +0.99 | 97.4% | 157.5 | 97.4% | -0.01 | — | — | 0.17 | — |
| — | 16.50 | 20.45 | 18.48 | +0.99 | 87.4% | 160 | 87.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.65 | 17.20 | 15.93 | +0.99 | 79.8% | 162.5 | 79.8% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 11.80 | 15.35 | 13.57 | +0.98 | 74.2% | 165 | 74.2% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 9.65 | 12.95 | 11.30 | +0.96 | 70.1% | 167.5 | 70.1% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 7.70 | 9.40 | 8.55 | +0.92 | 66.9% | 170 | 66.9% | -0.08 | 0.22 | 0.20 | 0.24 | — |
| — | 5.50 | 7.45 | 6.47 | +0.84 | 64.6% | 172.5 | 64.6% | -0.16 | 0.51 | 0.42 | 0.60 | — |
| — | 4.05 | 4.80 | 4.42 | +0.72 | 63.3% | 175 | 63.3% | -0.28 | 1.04 | 0.99 | 1.09 | — |
| — | 2.60 | 3.05 | 2.83 | +0.57 | 63.0% | 177.5 | 63.0% | -0.43 | 1.89 | 1.68 | 2.10 | — |
| — | 1.59 | 1.70 | 1.65 | +0.40 | 63.5% | 180 | 63.5% | -0.60 | 3.25 | 3.00 | 3.50 | — |
| — | 0.87 | 0.97 | 0.92 | +0.26 | 64.7% | 182.5 | 64.7% | -0.74 | 5.03 | 4.65 | 5.40 | — |
| — | 0.47 | 0.49 | 0.48 | +0.15 | 66.5% | 185 | 66.5% | -0.85 | 6.97 | 6.55 | 7.40 | — |
| — | 0.20 | 0.26 | 0.23 | +0.08 | 69.0% | 187.5 | 69.0% | -0.92 | 9.30 | 8.20 | 10.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 72.1% | 190 | 72.1% | -0.95 | 11.18 | 10.55 | 11.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 75.7% | 192.5 | 75.7% | -0.97 | 14.12 | 12.95 | 15.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 79.2% | 195 | 79.2% | -0.99 | 16.77 | 14.95 | 18.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 81.8% | 197.5 | 81.8% | -0.99 | 19.50 | 17.90 | 21.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 82.6% | 200 | 82.6% | -1.00 | 21.80 | 20.00 | 23.60 | — |
| — | — | 0.06 | — | +0.00 | 81.6% | 202.5 | 81.6% | -1.00 | 24.10 | 22.10 | 26.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 79.1% | 205 | 79.1% | -1.00 | 27.00 | 25.40 | 28.60 | — |
| — | — | 0.52 | — | +0.00 | 76.0% | 207.5 | 76.0% | -1.00 | 29.10 | 27.10 | 31.10 | — |
| — | — | 0.02 | — | — | — | 210 | — | — | 32.00 | 30.40 | 33.60 | — |
| — | — | 0.66 | — | — | — | 212.5 | — | — | 34.12 | 32.10 | 36.15 | — |
| — | — | 0.10 | — | — | — | 215 | — | — | 36.62 | 34.60 | 38.65 | — |
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.