Spot 178.98
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.10 | 37.00 | 35.05 | +1.00 | 44.4% | 144 | 44.4% | -0.00 | — | — | 2.12 | — |
| — | 32.10 | 35.65 | 33.88 | +1.00 | 45.3% | 145 | 45.3% | -0.00 | — | — | 0.05 | — |
| — | 31.10 | 35.00 | 33.05 | +1.00 | 46.1% | 146 | 46.1% | -0.00 | — | — | 1.06 | — |
| — | 30.10 | 34.00 | 32.05 | +1.00 | 46.7% | 147 | 46.7% | -0.00 | — | — | 2.13 | — |
| — | 29.05 | 33.00 | 31.02 | +1.00 | 47.1% | 148 | 47.1% | -0.00 | — | — | 2.13 | — |
| — | 28.10 | 32.00 | 30.05 | +1.00 | 47.2% | 149 | 47.2% | -0.00 | — | — | 0.32 | — |
| — | 27.10 | 29.70 | 28.40 | +1.00 | 47.0% | 150 | 47.0% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 24.60 | 28.50 | 26.55 | +1.00 | 45.4% | 152.5 | 45.4% | -0.00 | — | — | 0.03 | — |
| — | 22.10 | 25.40 | 23.75 | +0.99 | 42.4% | 155 | 42.4% | -0.01 | — | — | 0.07 | — |
| — | 19.60 | 23.20 | 21.40 | +0.99 | 38.8% | 157.5 | 38.8% | -0.01 | — | — | 0.30 | — |
| — | 17.30 | 19.70 | 18.50 | +0.99 | 35.6% | 160 | 35.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 15.30 | 18.55 | 16.93 | +0.99 | 33.0% | 162.5 | 33.0% | -0.01 | — | — | 0.35 | — |
| — | 12.35 | 14.75 | 13.55 | +0.97 | 31.2% | 165 | 31.2% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 10.95 | 12.35 | 11.65 | +0.95 | 29.9% | 167.5 | 29.9% | -0.05 | 0.17 | 0.07 | 0.27 | — |
| — | 9.05 | 9.95 | 9.50 | +0.91 | 29.0% | 170 | 29.0% | -0.09 | 0.35 | 0.30 | 0.40 | — |
| — | 6.25 | 7.60 | 6.92 | +0.84 | 28.2% | 172.5 | 28.2% | -0.16 | 0.66 | 0.61 | 0.71 | — |
| — | 5.00 | 5.45 | 5.22 | +0.74 | 27.6% | 175 | 27.6% | -0.26 | 1.18 | 1.11 | 1.24 | — |
| — | 3.35 | 3.70 | 3.52 | +0.61 | 27.1% | 177.5 | 27.1% | -0.40 | 2.00 | 1.94 | 2.07 | — |
| — | 2.21 | 2.49 | 2.35 | +0.46 | 27.0% | 180 | 27.0% | -0.54 | 3.25 | 3.10 | 3.40 | — |
| — | 1.28 | 1.52 | 1.40 | +0.32 | 27.3% | 182.5 | 27.3% | -0.68 | 5.53 | 4.25 | 6.80 | — |
| — | 0.75 | 0.88 | 0.81 | +0.21 | 28.1% | 185 | 28.1% | -0.80 | 7.38 | 6.05 | 8.70 | — |
| — | 0.42 | 0.50 | 0.46 | +0.14 | 29.3% | 187.5 | 29.3% | -0.87 | 9.30 | 7.75 | 10.85 | — |
| — | 0.29 | 0.42 | 0.35 | +0.09 | 30.9% | 190 | 30.9% | -0.92 | 11.55 | 9.90 | 13.20 | — |
| — | — | 0.86 | — | +0.06 | 33.1% | 192.5 | 33.1% | -0.95 | 14.00 | 12.35 | 15.65 | — |
| — | 0.07 | 0.17 | 0.12 | +0.04 | 35.2% | 195 | 35.2% | -0.97 | 16.80 | 15.50 | 18.10 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 36.9% | 197.5 | 36.9% | -0.98 | 19.00 | 17.45 | 20.55 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 38.1% | 200 | 38.1% | -0.99 | 21.45 | 19.85 | 23.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 39.5% | 205 | 39.5% | -1.00 | 26.52 | 25.05 | 28.00 | — |
| — | — | 0.05 | — | +0.00 | 40.9% | 210 | 40.9% | -1.00 | 31.32 | 29.65 | 33.00 | — |
| — | — | 0.05 | — | +0.00 | 42.3% | 215 | 42.3% | -1.00 | 36.48 | 34.95 | 38.00 | — |
| — | — | 2.13 | — | +0.00 | 43.7% | 220 | 43.7% | -1.00 | 41.33 | 39.65 | 43.00 | — |
| — | — | 0.05 | — | +0.00 | 44.7% | 225 | 44.7% | -1.00 | 46.33 | 44.60 | 48.05 | — |
| — | — | 2.13 | — | +0.00 | 45.4% | 230 | 45.4% | -1.00 | 51.33 | 49.65 | 53.00 | — |
| — | — | 2.13 | — | +0.00 | 45.7% | 235 | 45.7% | -1.00 | 56.40 | 54.80 | 58.00 | — |
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.