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 | |
| — | 32.25 | 34.85 | 33.55 | — | — | 145 | — | — | — | — | 1.03 | — |
| — | 30.65 | 34.60 | 32.62 | — | — | 146 | — | — | — | — | 0.85 | — |
| — | 29.65 | 33.65 | 31.65 | — | — | 147 | — | — | 0.19 | 0.02 | 0.36 | — |
| — | 28.65 | 32.60 | 30.62 | — | — | 148 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 27.60 | 31.65 | 29.62 | — | — | 149 | 55.3% | -0.01 | 0.17 | 0.04 | 0.30 | — |
| — | 26.65 | 30.65 | 28.65 | — | — | 150 | — | — | 0.08 | 0.02 | 0.14 | — |
| — | 24.15 | 28.20 | 26.18 | — | — | 152.5 | 54.0% | -0.02 | — | — | 0.84 | — |
| — | 21.75 | 25.05 | 23.40 | — | — | 155 | — | — | 0.21 | 0.18 | 0.25 | — |
| — | 19.30 | 23.30 | 21.30 | +0.95 | 50.6% | 157.5 | — | — | 0.19 | 0.07 | 0.31 | — |
| — | 17.00 | 21.00 | 19.00 | — | — | 160 | — | — | 0.36 | 0.32 | 0.41 | — |
| — | 14.70 | 18.65 | 16.68 | — | — | 162.5 | — | — | 0.42 | 0.25 | 0.60 | — |
| — | 12.50 | 15.60 | 14.05 | — | — | 165 | — | — | 0.85 | 0.74 | 0.97 | — |
| — | 10.90 | 13.45 | 12.18 | — | — | 167.5 | — | — | 1.19 | 1.10 | 1.28 | — |
| — | 9.35 | 11.25 | 10.30 | — | — | 170 | — | — | 1.62 | 1.52 | 1.72 | — |
| — | 7.65 | 9.10 | 8.38 | — | — | 172.5 | — | — | 2.35 | 2.20 | 2.49 | — |
| — | 6.30 | 7.15 | 6.72 | +0.63 | 45.7% | 175 | 45.7% | -0.37 | 3.17 | 3.00 | 3.35 | — |
| — | 4.90 | 5.60 | 5.25 | +0.55 | 45.4% | 177.5 | 45.4% | -0.45 | 4.55 | 4.00 | 5.10 | — |
| — | 4.00 | 4.25 | 4.12 | +0.46 | 45.4% | 180 | 45.4% | -0.54 | 5.67 | 5.30 | 6.05 | — |
| — | 2.96 | 3.80 | 3.38 | — | — | 182.5 | — | — | 7.10 | 6.80 | 7.40 | — |
| — | 2.12 | 2.51 | 2.31 | — | — | 185 | 45.7% | -0.69 | 8.68 | 8.25 | 9.10 | — |
| — | 1.64 | 1.79 | 1.72 | +0.25 | 46.1% | 187.5 | 46.1% | -0.76 | 10.88 | 9.30 | 12.45 | — |
| — | 1.20 | 1.29 | 1.25 | +0.19 | 46.6% | 190 | 46.6% | -0.81 | 12.62 | 11.75 | 13.50 | — |
| — | 0.87 | 0.98 | 0.93 | +0.15 | 47.1% | 192.5 | 47.1% | -0.86 | 14.68 | 13.05 | 16.30 | — |
| — | 0.61 | 0.70 | 0.66 | +0.11 | 47.8% | 195 | 47.8% | -0.89 | 17.50 | 15.90 | 19.10 | — |
| — | 0.39 | 0.55 | 0.47 | +0.08 | 48.5% | 197.5 | 48.5% | -0.92 | 19.48 | 17.45 | 21.50 | — |
| — | 0.31 | 0.45 | 0.38 | +0.06 | 49.2% | 200 | 49.2% | -0.94 | 22.23 | 20.60 | 23.85 | — |
| — | 0.21 | 0.32 | 0.27 | +0.05 | 50.0% | 202.5 | 50.0% | -0.96 | 24.30 | 22.35 | 26.25 | — |
| — | 0.14 | 0.27 | 0.20 | +0.04 | 50.8% | 205 | 50.8% | -0.97 | 26.40 | 24.75 | 28.05 | — |
| — | — | 0.37 | — | +0.03 | 51.5% | 207.5 | 51.5% | -0.98 | 29.18 | 27.15 | 31.20 | — |
| — | 0.06 | 0.20 | 0.13 | +0.02 | 52.3% | 210 | 52.3% | -0.99 | 31.68 | 29.70 | 33.65 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 53.7% | 215 | 53.7% | -1.00 | 36.60 | 34.60 | 38.60 | — |
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.