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 | |
| — | 32.50 | 36.45 | 34.48 | +0.99 | 34.1% | 145 | — | — | 0.15 | 0.07 | 0.23 | — |
| — | 27.55 | 31.45 | 29.50 | +0.98 | 33.2% | 150 | 33.2% | -0.03 | 0.25 | 0.14 | 0.36 | — |
| — | 25.15 | 29.05 | 27.10 | — | — | 152.5 | — | — | — | — | 2.40 | — |
| — | 22.75 | 26.65 | 24.70 | — | — | 155 | — | — | 0.29 | 0.04 | 0.54 | — |
| — | 20.40 | 24.30 | 22.35 | +0.94 | 30.3% | 157.5 | 31.6% | -0.07 | 0.60 | 0.33 | 0.88 | — |
| — | 18.05 | 21.90 | 19.98 | — | — | 160 | — | — | 0.74 | 0.59 | 0.90 | — |
| — | 15.80 | 19.70 | 17.75 | +0.89 | 30.6% | 162.5 | 30.6% | -0.12 | 1.06 | 0.73 | 1.40 | — |
| — | 13.65 | 17.55 | 15.60 | +0.86 | 30.2% | 165 | 30.2% | -0.16 | 1.30 | 1.14 | 1.46 | — |
| — | 11.60 | 15.50 | 13.55 | +0.82 | 29.8% | 167.5 | 29.8% | -0.20 | 1.75 | 1.46 | 2.03 | — |
| — | 11.20 | 13.55 | 12.38 | +0.77 | 29.5% | 170 | 29.5% | -0.26 | 2.34 | 2.11 | 2.57 | — |
| — | 8.50 | 11.75 | 10.12 | +0.71 | 29.2% | 172.5 | 29.2% | -0.31 | 3.19 | 2.33 | 4.05 | — |
| — | 7.60 | 9.15 | 8.38 | +0.64 | 29.0% | 175 | 29.0% | -0.38 | 4.47 | 3.15 | 5.80 | — |
| — | 5.25 | 7.15 | 6.20 | +0.57 | 28.9% | 177.5 | 28.9% | -0.45 | 5.03 | 4.65 | 5.40 | — |
| — | 5.00 | 5.80 | 5.40 | — | — | 180 | 28.8% | -0.52 | 6.08 | 4.65 | 7.50 | — |
| — | 3.20 | 4.65 | 3.92 | +0.44 | 28.9% | 182.5 | 28.9% | -0.58 | 7.85 | 6.25 | 9.45 | — |
| — | 2.91 | 3.60 | 3.25 | +0.37 | 29.0% | 185 | 29.0% | -0.65 | 9.30 | 7.45 | 11.15 | — |
| — | 2.15 | 2.90 | 2.52 | — | — | 187.5 | — | — | 11.22 | 9.55 | 12.90 | — |
| — | 1.67 | 2.10 | 1.89 | +0.26 | 29.4% | 190 | 29.4% | -0.76 | 13.18 | 11.50 | 14.85 | — |
| — | 0.82 | 1.89 | 1.35 | +0.17 | 30.1% | 195 | 30.1% | -0.84 | 17.65 | 16.30 | 19.00 | — |
| — | — | 2.46 | — | +0.11 | 31.0% | 200 | 31.0% | -0.90 | 22.07 | 20.65 | 23.50 | — |
| — | — | 2.53 | — | +0.07 | 32.1% | 205 | 32.1% | -0.93 | 26.65 | 25.05 | 28.25 | — |
| — | — | 2.00 | — | — | — | 210 | — | — | 31.20 | 29.30 | 33.10 | — |
| — | 0.05 | 2.27 | 1.16 | +0.03 | 34.3% | 215 | 34.3% | -0.97 | 36.20 | 34.35 | 38.05 | — |
| — | — | 2.22 | — | +0.02 | 35.3% | 220 | 35.3% | -0.98 | 41.12 | 39.20 | 43.05 | — |
| — | — | 2.18 | — | +0.01 | 36.1% | 225 | 36.1% | -0.99 | 46.08 | 44.10 | 48.05 | — |
| — | — | 2.16 | — | +0.01 | 36.8% | 230 | 36.8% | -0.99 | 51.12 | 49.20 | 53.05 | — |
| — | — | 2.14 | — | +0.00 | 37.3% | 235 | 37.3% | -1.00 | 56.10 | 54.15 | 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.