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 | |
| — | 34.85 | 37.30 | 36.08 | +1.00 | 115.4% | 142 | 115.4% | -0.00 | — | — | 0.08 | — |
| — | 33.35 | 37.05 | 35.20 | +1.00 | 111.4% | 143 | 111.4% | -0.00 | — | — | 0.60 | — |
| — | 32.85 | 35.50 | 34.17 | +1.00 | 107.0% | 144 | 107.0% | -0.00 | — | — | 0.08 | — |
| — | 31.15 | 34.50 | 32.83 | +1.00 | 102.7% | 145 | 102.7% | -0.00 | — | — | 0.35 | — |
| — | 30.05 | 33.50 | 31.77 | +1.00 | 99.2% | 146 | 99.2% | -0.00 | — | — | 0.08 | — |
| — | 29.05 | 32.50 | 30.77 | +1.00 | 96.5% | 147 | 96.5% | -0.00 | — | — | 0.08 | — |
| — | 28.85 | 31.50 | 30.18 | +1.00 | 94.9% | 148 | 94.9% | -0.00 | — | — | 0.08 | — |
| — | 27.05 | 30.40 | 28.73 | +1.00 | 94.4% | 149 | 94.4% | -0.00 | — | — | 0.08 | — |
| — | 26.95 | 28.65 | 27.80 | +1.00 | 94.9% | 150 | 94.9% | -0.00 | — | — | 0.01 | — |
| — | 23.55 | 26.85 | 25.20 | +1.00 | 98.3% | 152.5 | 98.3% | -0.00 | — | — | 0.14 | — |
| — | 21.85 | 24.05 | 22.95 | +1.00 | 99.9% | 155 | 99.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 18.60 | 22.00 | 20.30 | +0.99 | 97.1% | 157.5 | 97.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 16.90 | 18.70 | 17.80 | +0.99 | 90.5% | 160 | 90.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.50 | 16.90 | 15.70 | +0.98 | 82.8% | 162.5 | 82.8% | -0.02 | — | — | 0.15 | — |
| — | 12.05 | 14.20 | 13.12 | +0.97 | 76.2% | 165 | 76.2% | -0.03 | — | — | 0.40 | — |
| — | 9.75 | 12.00 | 10.88 | +0.95 | 71.6% | 167.5 | 71.6% | -0.05 | 0.18 | 0.10 | 0.27 | — |
| — | 7.15 | 9.55 | 8.35 | +0.91 | 69.0% | 170 | 69.0% | -0.09 | 0.27 | 0.22 | 0.32 | — |
| — | 5.60 | 6.90 | 6.25 | +0.82 | 67.9% | 172.5 | 67.9% | -0.18 | 0.59 | 0.54 | 0.65 | — |
| — | 3.75 | 5.65 | 4.70 | +0.70 | 68.1% | 175 | 68.1% | -0.30 | 1.27 | 1.15 | 1.39 | — |
| — | 2.57 | 3.00 | 2.79 | +0.55 | 69.0% | 177.5 | 69.0% | -0.45 | 2.27 | 2.03 | 2.51 | — |
| — | 1.58 | 2.00 | 1.79 | +0.40 | 70.3% | 180 | 70.3% | -0.60 | 3.58 | 3.15 | 4.00 | — |
| — | 0.96 | 1.68 | 1.32 | +0.27 | 71.7% | 182.5 | 71.7% | -0.73 | 5.33 | 4.85 | 5.80 | — |
| — | 0.49 | 0.71 | 0.60 | +0.17 | 72.9% | 185 | 72.9% | -0.84 | 7.50 | 6.60 | 8.40 | — |
| — | 0.28 | 0.34 | 0.31 | +0.09 | 73.7% | 187.5 | 73.7% | -0.90 | 9.78 | 8.50 | 11.05 | — |
| — | 0.13 | 0.17 | 0.15 | +0.05 | 73.9% | 190 | 73.9% | -0.95 | 12.07 | 10.85 | 13.30 | — |
| 356 | — | 0.48 | — | +0.02 | 73.4% | 192.5 | 73.4% | -0.98 | 14.85 | 13.20 | 16.50 | 0 |
| 1,126 | — | 0.12 | — | +0.01 | 72.6% | 195 | 72.6% | -0.99 | 17.50 | 16.05 | 18.95 | 0 |
| 604 | — | 0.10 | — | +0.00 | 70.7% | 200 | 70.7% | -1.00 | 21.88 | 20.55 | 23.20 | 1 |
| — | — | 0.01 | — | +0.00 | 69.5% | 205 | 69.5% | -1.00 | 27.65 | 26.35 | 28.95 | — |
| — | — | 0.01 | — | +0.00 | 68.4% | 210 | 68.4% | -1.00 | 31.88 | 30.55 | 33.20 | — |
| — | — | 2.13 | — | +0.00 | 66.8% | 215 | 66.8% | -1.00 | 37.02 | 35.85 | 38.20 | — |
| — | — | 0.20 | — | +0.00 | 65.0% | 220 | 65.0% | -1.00 | 41.98 | 40.75 | 43.20 | — |
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.