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 | |
| — | 33.80 | 36.60 | 35.20 | +1.00 | 38.0% | 143 | 38.0% | +0.00 | — | — | 1.64 | — |
| — | 33.00 | 35.55 | 34.27 | +1.00 | 38.4% | 144 | — | — | — | — | 0.24 | — |
| — | 32.10 | 34.65 | 33.38 | +1.00 | 39.1% | 145 | 39.1% | +0.00 | — | — | 0.01 | — |
| — | 31.05 | 33.55 | 32.30 | +1.00 | 40.0% | 146 | 40.0% | +0.00 | — | — | 1.20 | — |
| — | 30.20 | 32.75 | 31.48 | +1.00 | 41.2% | 147 | 41.2% | -0.00 | — | — | 1.15 | — |
| — | 28.95 | 31.60 | 30.27 | +1.00 | 42.6% | 148 | 42.6% | -0.00 | — | — | 1.00 | — |
| — | 28.00 | 30.50 | 29.25 | +1.00 | 44.1% | 149 | 44.1% | -0.00 | — | — | 0.32 | — |
| — | 27.40 | 29.70 | 28.55 | +1.00 | 45.8% | 150 | 45.8% | -0.00 | — | — | 0.01 | — |
| — | 24.90 | 27.00 | 25.95 | +1.00 | 49.2% | 152.5 | 49.2% | -0.00 | — | — | 0.01 | — |
| — | 22.40 | 24.55 | 23.48 | +1.00 | 50.4% | 155 | 50.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 20.45 | 22.00 | 21.23 | +0.99 | 48.5% | 157.5 | 48.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 18.15 | 19.25 | 18.70 | +0.99 | 44.6% | 160 | 44.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 15.55 | 16.75 | 16.15 | +0.99 | 40.2% | 162.5 | 40.2% | -0.01 | — | — | 0.04 | — |
| — | 12.95 | 14.75 | 13.85 | +0.98 | 36.6% | 165 | 36.6% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.50 | 11.85 | 11.18 | +0.96 | 34.2% | 167.5 | 34.2% | -0.04 | 0.07 | 0.06 | 0.09 | — |
| — | 8.40 | 8.95 | 8.68 | +0.93 | 32.6% | 170 | 32.6% | -0.07 | 0.20 | 0.18 | 0.23 | — |
| — | 6.05 | 7.25 | 6.65 | +0.85 | 31.4% | 172.5 | 31.4% | -0.15 | 0.43 | 0.38 | 0.48 | — |
| — | 4.20 | 4.75 | 4.47 | +0.73 | 30.5% | 175 | 30.5% | -0.27 | 0.95 | 0.92 | 0.99 | — |
| — | 2.64 | 2.88 | 2.76 | +0.56 | 29.9% | 177.5 | 29.9% | -0.44 | 1.80 | 1.69 | 1.92 | — |
| — | 1.49 | 1.60 | 1.54 | +0.39 | 30.0% | 180 | 30.0% | -0.61 | 3.12 | 2.89 | 3.35 | — |
| — | 0.73 | 0.89 | 0.81 | +0.24 | 30.6% | 182.5 | 30.6% | -0.76 | 4.75 | 4.35 | 5.15 | — |
| — | 0.35 | 0.42 | 0.39 | +0.14 | 31.8% | 185 | 31.8% | -0.86 | 6.92 | 6.15 | 7.70 | — |
| — | 0.11 | 0.26 | 0.18 | +0.08 | 33.4% | 187.5 | 33.4% | -0.93 | 9.35 | 8.35 | 10.35 | — |
| — | 0.08 | 0.13 | 0.10 | +0.04 | 35.3% | 190 | 35.3% | -0.96 | 11.78 | 10.75 | 12.80 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 37.2% | 192.5 | 37.2% | -0.98 | 14.25 | 13.10 | 15.40 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 195 | — | — | 16.85 | 15.65 | 18.05 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 197.5 | 40.5% | -1.00 | 19.12 | 17.90 | 20.35 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 200 | — | — | 21.65 | 20.40 | 22.90 | — |
| — | — | 0.01 | — | — | — | 205 | — | — | 26.75 | 25.65 | 27.85 | — |
| — | — | 0.01 | — | — | — | 210 | — | — | 32.00 | 30.55 | 33.45 | — |
| — | — | 0.95 | — | — | — | 215 | 41.4% | -1.00 | 36.80 | 35.55 | 38.05 | — |
| — | — | 2.13 | — | +0.00 | 42.0% | 220 | 42.0% | -1.00 | 41.85 | 40.65 | 43.05 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 225 | — | — | 46.85 | 45.60 | 48.10 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 230 | 43.9% | -1.00 | 51.73 | 50.60 | 52.85 | — |
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.