Spot 179.41
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 41.25 | 38.12 | — | — | 145 | — | — | 1.42 | 0.93 | 1.90 | — |
| — | 31.00 | 38.00 | 34.50 | — | — | 149 | — | — | 3.31 | 0.01 | 6.60 | — |
| — | 30.60 | 37.00 | 33.80 | — | — | 150 | — | — | 2.05 | 1.45 | 2.65 | — |
| — | 26.00 | 32.65 | 29.32 | — | — | 155 | 66.6% | -0.25 | 3.52 | 1.85 | 5.20 | — |
| — | 23.00 | 29.50 | 26.25 | — | — | 160 | — | — | 4.38 | 2.90 | 5.85 | — |
| — | 21.00 | 25.85 | 23.43 | — | — | 162.5 | — | — | 5.29 | 1.19 | 9.40 | — |
| — | 19.10 | 25.45 | 22.27 | — | — | 165 | 66.0% | -0.37 | 5.40 | 4.30 | 6.50 | — |
| — | 17.00 | 23.85 | 20.43 | — | — | 167.5 | — | — | 6.62 | 4.25 | 9.00 | — |
| — | 16.00 | 22.55 | 19.27 | — | — | 170 | — | — | 8.10 | 4.65 | 11.55 | — |
| — | 14.10 | 20.90 | 17.50 | +0.54 | 65.8% | 172.5 | — | — | 8.93 | 6.25 | 11.60 | — |
| — | 13.00 | 19.25 | 16.12 | +0.51 | 65.8% | 175 | 65.8% | -0.50 | 10.22 | 7.45 | 13.00 | — |
| — | 11.65 | 16.50 | 14.07 | +0.48 | 65.8% | 177.5 | 65.8% | -0.53 | 10.88 | 7.30 | 14.45 | — |
| — | 12.55 | 14.80 | 13.68 | +0.45 | 65.8% | 180 | 65.8% | -0.56 | 12.75 | 10.10 | 15.40 | — |
| — | 9.00 | 16.00 | 12.50 | +0.42 | 65.9% | 182.5 | 65.9% | -0.58 | 13.97 | 11.00 | 16.95 | — |
| — | 8.00 | 14.10 | 11.05 | +0.39 | 65.9% | 185 | 65.9% | -0.61 | 15.03 | 11.45 | 18.60 | — |
| — | 7.00 | 12.90 | 9.95 | +0.36 | 66.0% | 187.5 | 66.0% | -0.64 | 16.50 | 13.00 | 20.00 | — |
| — | 7.00 | 11.30 | 9.15 | +0.34 | 66.1% | 190 | 66.1% | -0.66 | 18.32 | 14.60 | 22.05 | — |
| — | 5.00 | 12.25 | 8.62 | +0.31 | 66.3% | 192.5 | 66.3% | -0.69 | 20.07 | 16.25 | 23.90 | — |
| — | 6.60 | 10.00 | 8.30 | +0.29 | 66.4% | 195 | 66.4% | -0.71 | 21.48 | 17.95 | 25.00 | — |
| — | 5.30 | 10.75 | 8.03 | +0.27 | 66.6% | 197.5 | 66.6% | -0.73 | 23.73 | 20.95 | 26.50 | — |
| — | 5.60 | 7.00 | 6.30 | +0.25 | 66.8% | 200 | 66.8% | -0.75 | 25.32 | 21.60 | 29.05 | — |
| — | 4.55 | 8.25 | 6.40 | +0.23 | 67.0% | 202.5 | 67.0% | -0.77 | 26.73 | 23.50 | 29.95 | — |
| — | 3.15 | 6.10 | 4.62 | +0.22 | 67.2% | 205 | 67.2% | -0.79 | 29.45 | 26.70 | 32.20 | — |
| — | 0.50 | 7.40 | 3.95 | +0.20 | 67.5% | 207.5 | 67.5% | -0.81 | 31.55 | 27.15 | 35.95 | — |
| — | 3.15 | 4.85 | 4.00 | +0.18 | 67.8% | 210 | 67.8% | -0.82 | 33.83 | 29.60 | 38.05 | — |
| — | 0.07 | 4.85 | 2.46 | +0.17 | 68.0% | 212.5 | 68.0% | -0.83 | 35.88 | 31.75 | 40.00 | — |
| — | 0.51 | 4.25 | 2.38 | +0.16 | 68.3% | 215 | 68.3% | -0.84 | 38.60 | 34.95 | 42.25 | — |
| — | 2.26 | 3.95 | 3.10 | +0.16 | 68.6% | 217.5 | 68.6% | -0.85 | 39.58 | 37.15 | 42.00 | — |
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.