Spot 178.25
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.25 | 34.30 | 33.77 | +0.98 | 36.2% | 145 | 36.2% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 28.45 | 30.05 | 29.25 | +0.97 | 34.6% | 150 | 34.6% | -0.04 | 0.28 | 0.25 | 0.32 | — |
| — | 25.30 | 28.05 | 26.68 | +0.95 | 33.8% | 152.5 | 33.8% | -0.05 | — | — | 0.91 | — |
| — | 23.10 | 25.35 | 24.23 | +0.94 | 33.0% | 155 | 33.0% | -0.07 | 0.52 | 0.45 | 0.58 | — |
| — | 21.10 | 23.10 | 22.10 | +0.92 | 32.4% | 157.5 | 32.4% | -0.09 | 0.67 | 0.53 | 0.80 | — |
| — | 19.20 | 19.75 | 19.48 | +0.90 | 31.8% | 160 | 31.8% | -0.12 | 0.95 | 0.88 | 1.02 | — |
| — | 15.65 | 18.50 | 17.07 | +0.87 | 31.2% | 162.5 | 31.2% | -0.15 | 1.30 | 1.23 | 1.37 | — |
| — | 14.80 | 15.35 | 15.07 | +0.83 | 30.7% | 165 | 30.7% | -0.19 | 1.73 | 1.67 | 1.78 | — |
| — | 11.90 | 14.35 | 13.12 | +0.78 | 30.3% | 167.5 | 30.3% | -0.23 | 2.22 | 2.11 | 2.33 | — |
| — | 10.90 | 11.60 | 11.25 | +0.73 | 29.9% | 170 | 29.9% | -0.28 | 2.97 | 2.89 | 3.05 | — |
| — | 8.60 | 10.55 | 9.57 | +0.67 | 29.6% | 172.5 | 29.6% | -0.34 | 3.77 | 3.65 | 3.90 | — |
| — | 7.80 | 7.95 | 7.88 | +0.61 | 29.2% | 175 | 29.2% | -0.40 | 4.72 | 4.60 | 4.85 | — |
| — | 6.30 | 6.85 | 6.58 | +0.55 | 29.1% | 177.5 | 29.1% | -0.46 | 5.95 | 5.70 | 6.20 | — |
| — | 5.10 | 5.40 | 5.25 | +0.48 | 28.8% | 180 | 28.8% | -0.53 | 7.17 | 6.95 | 7.40 | — |
| — | 4.05 | 4.30 | 4.17 | +0.42 | 28.6% | 182.5 | 28.6% | -0.59 | 8.72 | 8.10 | 9.35 | — |
| — | 3.20 | 3.55 | 3.38 | +0.35 | 28.4% | 185 | 28.4% | -0.66 | 10.05 | 9.20 | 10.90 | — |
| — | 2.46 | 2.70 | 2.58 | +0.29 | 28.3% | 187.5 | 28.3% | -0.71 | 12.32 | 11.40 | 13.25 | — |
| — | 1.89 | 2.05 | 1.97 | — | — | 190 | 28.3% | -0.76 | 14.28 | 13.20 | 15.35 | — |
| — | 1.43 | 1.69 | 1.56 | +0.20 | 28.4% | 192.5 | 28.4% | -0.81 | 16.20 | 15.00 | 17.40 | — |
| — | 1.08 | 1.17 | 1.12 | — | — | 195 | 28.5% | -0.85 | 18.40 | 17.45 | 19.35 | — |
| — | 0.81 | 1.01 | 0.91 | +0.13 | 28.7% | 197.5 | 28.7% | -0.88 | 20.45 | 18.65 | 22.25 | — |
| — | 0.58 | 0.70 | 0.64 | +0.10 | 29.0% | 200 | 29.0% | -0.90 | 22.82 | 21.80 | 23.85 | — |
| — | 0.25 | 0.53 | 0.39 | +0.06 | 29.8% | 205 | 29.8% | -0.94 | 27.57 | 26.65 | 28.50 | — |
| — | 0.16 | 0.30 | 0.23 | +0.04 | 30.7% | 210 | 30.7% | -0.96 | 32.27 | 30.35 | 34.20 | — |
| — | — | 0.62 | — | +0.03 | 31.9% | 215 | 31.9% | -0.98 | 37.15 | 36.05 | 38.25 | — |
| — | 0.01 | 0.57 | 0.29 | +0.02 | 33.1% | 220 | 33.1% | -0.98 | 42.00 | 40.80 | 43.20 | — |
| — | — | 0.72 | — | — | — | 225 | 34.4% | -0.99 | 47.02 | 45.75 | 48.30 | — |
| — | — | 0.50 | — | — | — | 230 | 35.8% | -0.99 | 51.98 | 50.70 | 53.25 | — |
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.