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 | |
| — | 32.20 | 36.05 | 34.12 | +1.00 | 40.9% | 145 | 40.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 29.25 | 33.10 | 31.18 | +0.99 | 40.3% | 148 | 40.3% | -0.01 | 0.18 | 0.03 | 0.34 | — |
| — | 28.25 | 32.10 | 30.18 | +0.99 | 40.0% | 149 | 40.0% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 28.10 | 30.35 | 29.23 | +0.99 | 39.7% | 150 | 39.7% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 24.75 | 28.60 | 26.68 | +0.98 | 38.9% | 152.5 | 38.9% | -0.02 | — | — | 0.35 | — |
| — | 22.30 | 26.15 | 24.23 | +0.98 | 38.0% | 155 | 38.0% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 20.15 | 23.80 | 21.98 | +0.97 | 37.0% | 157.5 | 37.0% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 17.75 | 20.90 | 19.32 | +0.95 | 36.1% | 160 | 36.1% | -0.05 | 0.26 | 0.13 | 0.38 | — |
| — | 15.25 | 18.15 | 16.70 | +0.93 | 35.2% | 162.5 | 35.2% | -0.07 | 0.41 | 0.31 | 0.51 | — |
| — | 13.75 | 15.30 | 14.53 | +0.90 | 34.4% | 165 | 34.4% | -0.10 | 0.59 | 0.50 | 0.69 | — |
| — | 11.75 | 13.40 | 12.57 | +0.86 | 33.6% | 167.5 | 33.6% | -0.14 | 0.83 | 0.52 | 1.14 | — |
| — | 9.50 | 10.95 | 10.22 | +0.81 | 33.0% | 170 | 33.0% | -0.19 | 1.27 | 1.12 | 1.42 | — |
| — | 8.00 | 9.20 | 8.60 | +0.74 | 32.5% | 172.5 | 32.5% | -0.26 | 1.92 | 1.62 | 2.22 | — |
| — | 6.55 | 7.00 | 6.78 | +0.66 | 32.1% | 175 | — | — | 2.67 | 2.50 | 2.83 | — |
| — | 4.95 | 5.75 | 5.35 | +0.58 | 31.8% | 177.5 | 31.8% | -0.42 | 3.60 | 3.35 | 3.85 | — |
| — | 3.85 | 4.05 | 3.95 | +0.49 | 31.6% | 180 | — | — | 4.60 | 4.35 | 4.85 | — |
| — | 2.80 | 3.15 | 2.98 | +0.40 | 31.5% | 182.5 | 31.5% | -0.61 | 6.90 | 5.55 | 8.25 | — |
| — | 1.84 | 2.31 | 2.08 | +0.32 | 31.6% | 185 | 31.6% | -0.69 | 8.55 | 7.20 | 9.90 | — |
| — | 1.18 | 2.04 | 1.61 | +0.24 | 31.7% | 187.5 | 31.7% | -0.76 | 10.05 | 8.35 | 11.75 | — |
| — | 0.79 | 1.13 | 0.96 | +0.18 | 32.0% | 190 | 32.0% | -0.82 | 12.47 | 11.10 | 13.85 | — |
| — | 0.60 | 0.85 | 0.72 | +0.14 | 32.3% | 192.5 | 32.3% | -0.87 | 14.70 | 13.35 | 16.05 | — |
| — | 0.37 | 0.53 | 0.45 | +0.10 | 32.6% | 195 | 32.6% | -0.91 | 17.02 | 15.70 | 18.35 | — |
| — | 0.24 | 0.58 | 0.41 | +0.07 | 33.0% | 197.5 | 33.0% | -0.94 | 19.23 | 17.75 | 20.70 | — |
| — | 0.15 | 0.56 | 0.35 | +0.05 | 33.5% | 200 | 33.5% | -0.96 | 21.62 | 20.10 | 23.15 | — |
| — | 0.09 | 0.32 | 0.20 | +0.02 | 34.4% | 205 | 34.4% | -0.99 | 26.57 | 25.10 | 28.05 | — |
| — | 0.05 | 0.71 | 0.38 | +0.01 | 35.3% | 210 | 35.3% | -1.00 | 31.65 | 30.25 | 33.05 | — |
| — | — | 0.27 | — | +0.01 | 36.2% | 215 | 36.2% | -1.00 | 36.67 | 35.30 | 38.05 | — |
| — | — | 0.57 | — | — | — | 220 | 37.0% | -1.00 | 41.65 | 40.25 | 43.05 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 225 | — | — | 46.67 | 45.30 | 48.05 | — |
| — | — | 2.14 | — | — | — | 230 | 38.5% | -1.00 | 51.42 | 49.80 | 53.05 | — |
| — | — | 2.14 | — | +0.00 | 39.0% | 235 | 39.0% | -1.00 | 56.12 | 54.20 | 58.05 | — |
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.