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 | |
| — | 31.90 | 34.95 | 33.42 | — | — | 145 | 43.0% | -0.00 | — | — | 0.08 | — |
| — | 28.95 | 31.90 | 30.43 | — | — | 148 | 42.4% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 27.85 | 31.55 | 29.70 | — | — | 149 | 42.1% | -0.01 | — | — | 0.07 | — |
| — | 27.15 | 30.00 | 28.57 | +0.99 | 41.8% | 150 | 41.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 25.10 | 27.40 | 26.25 | +0.99 | 40.8% | 152.5 | 40.8% | -0.01 | — | — | 0.05 | — |
| — | 22.25 | 25.05 | 23.65 | +0.98 | 39.7% | 155 | 39.7% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 20.15 | 22.45 | 21.30 | +0.97 | 38.5% | 157.5 | — | — | — | — | 0.53 | — |
| — | 18.15 | 19.60 | 18.88 | +0.96 | 37.3% | 160 | 37.3% | -0.04 | 0.23 | 0.01 | 0.45 | — |
| — | 15.55 | 17.00 | 16.27 | +0.94 | 36.2% | 162.5 | 36.2% | -0.06 | 0.21 | 0.10 | 0.32 | — |
| — | 13.70 | 14.55 | 14.12 | +0.91 | 35.2% | 165 | — | — | 0.41 | 0.31 | 0.52 | — |
| — | 11.40 | 12.70 | 12.05 | +0.86 | 34.4% | 167.5 | 34.4% | -0.13 | 0.56 | 0.20 | 0.92 | — |
| — | 9.20 | 10.55 | 9.88 | +0.81 | 33.7% | 170 | — | — | 1.12 | 1.05 | 1.19 | — |
| — | 7.30 | 8.15 | 7.72 | — | — | 172.5 | — | — | 1.61 | 1.50 | 1.72 | — |
| — | 5.75 | 6.65 | 6.20 | +0.65 | 32.6% | 175 | — | — | 2.44 | 2.30 | 2.59 | — |
| — | 4.25 | 4.95 | 4.60 | +0.56 | 32.3% | 177.5 | 32.3% | -0.45 | 3.42 | 3.25 | 3.60 | — |
| — | 3.00 | 3.50 | 3.25 | +0.46 | 32.1% | 180 | 32.1% | -0.55 | 4.70 | 4.30 | 5.10 | — |
| — | 2.18 | 2.50 | 2.34 | +0.35 | 32.0% | 182.5 | 32.0% | -0.65 | 6.28 | 5.75 | 6.80 | — |
| — | 1.45 | 1.76 | 1.60 | +0.27 | 31.9% | 185 | 31.9% | -0.73 | 7.95 | 7.40 | 8.50 | — |
| — | 0.95 | 1.11 | 1.03 | +0.20 | 32.1% | 187.5 | 32.1% | -0.81 | 9.95 | 9.15 | 10.75 | — |
| — | 0.57 | 0.78 | 0.68 | +0.14 | 32.3% | 190 | 32.3% | -0.87 | 12.28 | 11.20 | 13.35 | — |
| — | 0.22 | 0.52 | 0.37 | +0.10 | 32.8% | 192.5 | 32.8% | -0.91 | 14.38 | 13.30 | 15.45 | — |
| — | 0.23 | 0.32 | 0.28 | +0.07 | 33.4% | 195 | 33.4% | -0.94 | 16.88 | 15.90 | 17.85 | — |
| — | 0.02 | 0.27 | 0.14 | +0.05 | 34.2% | 197.5 | 34.2% | -0.96 | 19.25 | 18.20 | 20.30 | — |
| — | 0.02 | 0.35 | 0.18 | +0.03 | 35.2% | 200 | 35.2% | -0.98 | 21.75 | 20.75 | 22.75 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 37.4% | 205 | 37.4% | -1.00 | 26.62 | 24.80 | 28.45 | — |
| — | 0.02 | 0.27 | 0.14 | +0.01 | 39.6% | 210 | 39.6% | -1.00 | 31.68 | 30.60 | 32.75 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 41.5% | 215 | 41.5% | -1.00 | 36.67 | 35.45 | 37.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 42.9% | 220 | 42.9% | -1.00 | 41.77 | 40.65 | 42.90 | — |
| — | — | 1.15 | — | +0.00 | 43.5% | 225 | 43.5% | -1.00 | 46.75 | 45.60 | 47.90 | — |
| — | — | 1.01 | — | +0.00 | 43.6% | 230 | 43.6% | -1.00 | 51.67 | 50.40 | 52.95 | — |
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.