Spot 178.12
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 40.65 | 38.67 | +0.89 | 72.6% | 142 | 72.6% | -0.11 | 2.73 | 1.75 | 3.70 | — |
| — | 35.85 | 39.90 | 37.88 | +0.88 | 72.6% | 143 | 72.6% | -0.12 | 2.45 | 1.10 | 3.80 | — |
| — | 35.00 | 38.45 | 36.73 | +0.88 | 72.6% | 144 | 72.6% | -0.12 | 2.62 | 2.33 | 2.90 | — |
| — | 34.25 | 37.65 | 35.95 | +0.87 | 72.6% | 145 | 72.6% | -0.13 | 2.71 | 2.18 | 3.25 | — |
| — | 33.35 | 36.80 | 35.08 | +0.86 | 72.5% | 146 | 72.5% | -0.14 | 2.96 | 1.66 | 4.25 | — |
| — | 32.55 | 36.60 | 34.58 | +0.86 | 72.5% | 147 | 72.5% | -0.15 | 3.02 | 1.58 | 4.45 | — |
| — | 31.75 | 35.90 | 33.83 | +0.85 | 72.5% | 148 | 72.5% | -0.15 | 3.48 | 1.70 | 5.25 | — |
| — | 31.00 | 34.95 | 32.98 | +0.84 | 72.4% | 149 | 72.4% | -0.16 | 2.96 | 1.72 | 4.20 | — |
| — | 30.15 | 34.25 | 32.20 | +0.83 | 72.4% | 150 | 72.4% | -0.17 | 3.77 | 3.35 | 4.20 | — |
| — | 28.20 | 32.35 | 30.27 | +0.81 | 72.3% | 152.5 | 72.3% | -0.19 | 4.33 | 3.35 | 5.30 | — |
| — | 26.70 | 30.15 | 28.43 | +0.79 | 72.2% | 155 | 72.2% | -0.21 | 5.00 | 4.50 | 5.50 | — |
| — | 25.30 | 28.10 | 26.70 | +0.77 | 72.0% | 157.5 | 72.0% | -0.23 | 5.42 | 4.20 | 6.65 | — |
| — | 23.55 | 25.90 | 24.73 | +0.74 | 71.9% | 160 | 71.9% | -0.26 | 6.50 | 5.95 | 7.05 | — |
| — | 21.95 | 24.30 | 23.12 | +0.72 | 71.7% | 162.5 | 71.7% | -0.28 | 7.05 | 6.00 | 8.10 | — |
| — | 20.40 | 22.40 | 21.40 | +0.69 | 71.5% | 165 | 71.5% | -0.31 | 8.22 | 7.45 | 9.00 | — |
| — | 18.90 | 21.05 | 19.98 | +0.66 | 71.4% | 167.5 | 71.4% | -0.34 | 9.05 | 8.15 | 9.95 | — |
| — | 17.05 | 19.50 | 18.27 | +0.64 | 71.2% | 170 | 71.2% | -0.36 | 10.22 | 9.20 | 11.25 | — |
| — | 15.95 | 18.45 | 17.20 | +0.61 | 71.0% | 172.5 | 71.0% | -0.39 | 11.30 | 10.35 | 12.25 | — |
| — | 14.65 | 17.00 | 15.82 | +0.58 | 70.8% | 175 | 70.8% | -0.42 | 12.72 | 12.10 | 13.35 | — |
| — | 13.40 | 15.65 | 14.53 | +0.55 | 70.6% | 177.5 | 70.6% | -0.45 | 14.32 | 13.50 | 15.15 | — |
| — | 12.15 | 14.65 | 13.40 | +0.53 | 70.4% | 180 | 70.4% | -0.48 | 15.18 | 14.20 | 16.15 | — |
| — | 11.00 | 13.90 | 12.45 | +0.50 | 70.2% | 182.5 | 70.2% | -0.50 | 16.77 | 15.75 | 17.80 | — |
| — | 10.50 | 12.25 | 11.38 | +0.47 | 70.1% | 185 | 70.1% | -0.53 | 17.82 | 16.40 | 19.25 | — |
| — | 9.05 | 11.85 | 10.45 | +0.44 | 69.9% | 187.5 | — | — | 19.52 | 18.30 | 20.75 | — |
| — | 8.90 | 10.00 | 9.45 | +0.42 | 69.7% | 190 | 69.7% | -0.59 | 20.80 | 19.35 | 22.25 | — |
| — | 8.00 | 9.75 | 8.88 | +0.39 | 69.5% | 192.5 | 69.5% | -0.61 | 22.77 | 21.65 | 23.90 | — |
| — | 6.25 | 9.35 | 7.80 | +0.36 | 69.4% | 195 | 69.4% | -0.64 | 24.50 | 23.35 | 25.65 | — |
| — | 6.60 | 7.90 | 7.25 | +0.34 | 69.2% | 197.5 | 69.2% | -0.66 | 26.40 | 25.35 | 27.45 | — |
| — | 5.95 | 7.95 | 6.95 | +0.31 | 69.0% | 200 | 69.0% | -0.69 | 28.10 | 26.95 | 29.25 | — |
| — | 3.95 | 6.85 | 5.40 | +0.27 | 68.7% | 205 | 68.7% | -0.73 | 31.75 | 30.35 | 33.15 | — |
| — | 2.97 | 5.90 | 4.43 | +0.23 | 68.5% | 210 | 68.5% | -0.78 | 35.83 | 34.40 | 37.25 | — |
| — | 1.75 | 4.45 | 3.10 | +0.16 | 68.1% | 220 | 68.1% | -0.84 | 44.20 | 42.50 | 45.90 | — |
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.