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 | |
| — | 35.00 | 37.65 | 36.33 | +1.00 | 57.2% | 142 | 57.2% | -0.00 | — | — | 0.08 | — |
| — | 34.00 | 36.65 | 35.33 | +1.00 | 57.3% | 143 | 57.3% | -0.00 | — | — | 0.11 | — |
| — | 33.00 | 35.65 | 34.33 | +0.99 | 57.3% | 144 | 57.3% | -0.01 | — | — | 0.10 | — |
| — | 32.05 | 34.65 | 33.35 | +0.99 | 57.4% | 145 | 57.4% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 30.25 | 33.70 | 31.98 | +0.99 | 57.4% | 146 | 57.4% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 29.25 | 32.70 | 30.98 | +0.99 | 57.4% | 147 | 57.4% | -0.01 | — | — | 0.21 | — |
| — | 28.30 | 31.70 | 30.00 | +0.99 | 57.3% | 148 | 57.3% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 28.10 | 30.85 | 29.48 | +0.98 | 57.3% | 149 | 57.3% | -0.02 | 0.10 | 0.02 | 0.17 | — |
| — | 27.10 | 29.70 | 28.40 | +0.98 | 57.2% | 150 | 57.2% | -0.02 | 0.18 | 0.09 | 0.28 | — |
| — | 24.65 | 27.30 | 25.98 | +0.97 | 57.0% | 152.5 | 57.0% | -0.03 | 0.42 | 0.17 | 0.68 | — |
| — | 22.25 | 24.90 | 23.57 | +0.96 | 56.6% | 155 | 56.6% | -0.04 | 0.43 | 0.26 | 0.61 | — |
| — | 19.10 | 22.55 | 20.82 | +0.94 | 56.1% | 157.5 | 56.1% | -0.06 | 0.39 | 0.28 | 0.50 | — |
| — | 17.55 | 20.00 | 18.77 | +0.91 | 55.5% | 160 | 55.5% | -0.09 | 0.61 | 0.55 | 0.67 | — |
| — | 15.30 | 18.15 | 16.73 | +0.88 | 54.9% | 162.5 | 54.9% | -0.12 | 0.69 | 0.36 | 1.03 | — |
| — | 13.15 | 15.65 | 14.40 | +0.84 | 54.4% | 165 | 54.4% | -0.16 | 1.16 | 1.06 | 1.25 | — |
| — | 11.15 | 13.45 | 12.30 | +0.79 | 53.9% | 167.5 | 53.9% | -0.21 | 1.67 | 1.36 | 1.98 | — |
| — | 9.15 | 11.80 | 10.47 | +0.74 | 53.5% | 170 | 53.5% | -0.26 | 2.24 | 2.13 | 2.35 | — |
| — | 7.90 | 9.70 | 8.80 | +0.68 | 53.1% | 172.5 | 53.1% | -0.32 | 3.25 | 2.00 | 4.50 | — |
| — | 6.70 | 7.50 | 7.10 | +0.61 | 52.7% | 175 | 52.7% | -0.39 | 3.88 | 3.25 | 4.50 | — |
| — | 5.45 | 6.50 | 5.97 | +0.54 | 52.4% | 177.5 | 52.4% | -0.46 | 5.20 | 4.85 | 5.55 | — |
| — | 4.25 | 4.85 | 4.55 | +0.47 | 52.1% | 180 | 52.1% | -0.53 | 6.65 | 5.95 | 7.35 | — |
| — | 3.20 | 4.90 | 4.05 | +0.40 | 51.8% | 182.5 | 51.8% | -0.61 | 7.67 | 6.55 | 8.80 | — |
| — | 2.63 | 2.99 | 2.81 | +0.33 | 51.6% | 185 | 51.6% | -0.67 | 9.57 | 8.50 | 10.65 | — |
| — | 1.93 | 2.22 | 2.08 | +0.27 | 51.4% | 187.5 | 51.4% | -0.73 | 11.47 | 10.35 | 12.60 | — |
| — | 1.32 | 1.77 | 1.54 | +0.21 | 51.3% | 190 | 51.3% | -0.79 | 13.28 | 12.00 | 14.55 | — |
| — | 0.90 | 1.77 | 1.33 | +0.16 | 51.3% | 192.5 | 51.3% | -0.84 | 15.43 | 13.45 | 17.40 | — |
| — | 0.67 | 0.97 | 0.82 | +0.13 | 51.4% | 195 | 51.4% | -0.88 | 17.52 | 16.20 | 18.85 | — |
| — | 0.27 | 0.73 | 0.50 | +0.10 | 51.6% | 197.5 | — | — | 19.88 | 18.60 | 21.15 | — |
| — | 0.40 | 0.52 | 0.46 | +0.07 | 51.9% | 200 | 51.9% | -0.93 | 22.65 | 21.10 | 24.20 | — |
| — | 0.10 | 1.25 | 0.68 | +0.05 | 52.3% | 202.5 | 52.3% | -0.95 | 24.85 | 23.80 | 25.90 | — |
| — | — | 1.18 | — | +0.04 | 52.9% | 205 | 52.9% | -0.97 | 26.98 | 25.65 | 28.30 | — |
| — | — | 2.20 | — | +0.03 | 53.7% | 207.5 | 53.7% | -0.98 | 30.15 | 28.75 | 31.55 | — |
| — | — | 0.20 | — | +0.02 | 54.6% | 210 | 54.6% | -0.98 | 32.62 | 31.25 | 34.00 | — |
| — | — | 0.90 | — | +0.01 | 57.2% | 215 | 57.2% | -0.99 | 37.12 | 35.20 | 39.05 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 60.8% | 220 | 60.8% | -1.00 | 42.55 | 41.15 | 43.95 | — |
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.