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 | |
| — | 33.00 | 39.10 | 36.05 | +0.97 | 73.8% | 145 | 73.8% | -0.03 | 0.21 | 0.08 | 0.34 | — |
| — | 28.00 | 33.90 | 30.95 | +0.94 | 66.2% | 150 | 66.2% | -0.06 | 0.13 | 0.12 | 0.14 | — |
| — | 23.00 | 29.00 | 26.00 | +0.90 | 60.5% | 155 | 60.5% | -0.10 | 0.20 | 0.15 | 0.24 | — |
| — | 19.00 | 22.30 | 20.65 | +0.82 | 56.7% | 160 | 56.7% | -0.18 | 0.41 | 0.36 | 0.46 | — |
| — | 16.00 | 21.90 | 18.95 | +0.77 | 55.4% | 162.5 | 55.4% | -0.23 | 0.63 | 0.54 | 0.72 | — |
| — | 14.60 | 19.90 | 17.25 | +0.71 | 54.5% | 165 | 54.5% | -0.29 | 0.90 | 0.86 | 0.93 | — |
| — | 11.40 | 17.55 | 14.47 | +0.65 | 53.9% | 167.5 | 53.9% | -0.35 | 1.20 | 1.03 | 1.36 | — |
| — | 10.90 | 11.65 | 11.28 | +0.58 | 53.7% | 170 | 53.7% | -0.42 | 1.73 | 1.60 | 1.85 | — |
| — | 8.45 | 12.30 | 10.38 | +0.51 | 53.7% | 172.5 | 53.7% | -0.49 | 2.45 | 2.35 | 2.55 | — |
| — | 7.05 | 8.30 | 7.67 | +0.44 | 54.0% | 175 | 54.0% | -0.56 | 3.25 | 3.05 | 3.45 | — |
| — | 6.30 | 6.80 | 6.55 | +0.38 | 54.5% | 177.5 | 54.5% | -0.63 | 4.35 | 4.15 | 4.55 | — |
| — | 5.25 | 5.30 | 5.28 | +0.32 | 55.2% | 180 | 55.2% | -0.68 | 5.45 | 4.85 | 6.05 | — |
| — | 4.10 | 4.50 | 4.30 | +0.27 | 55.9% | 182.5 | 55.9% | -0.74 | 7.15 | 6.10 | 8.20 | — |
| — | 3.35 | 3.50 | 3.42 | +0.22 | 56.7% | 185 | 56.7% | -0.78 | 8.80 | 8.60 | 9.00 | — |
| — | 2.53 | 2.80 | 2.67 | +0.18 | 57.6% | 187.5 | 57.6% | -0.82 | 10.60 | 10.25 | 10.95 | — |
| — | 2.10 | 2.39 | 2.25 | +0.15 | 58.4% | 190 | 58.4% | -0.85 | 12.38 | 11.95 | 12.80 | — |
| — | 1.63 | 1.97 | 1.80 | +0.12 | 59.4% | 192.5 | 59.4% | -0.88 | 13.15 | 10.15 | 16.15 | — |
| — | 1.28 | 1.57 | 1.43 | +0.10 | 60.4% | 195 | 60.4% | -0.90 | 15.90 | 13.00 | 18.80 | — |
| — | 0.82 | 1.14 | 0.98 | +0.08 | 61.3% | 197.5 | 61.3% | -0.92 | 17.88 | 14.75 | 21.00 | — |
| — | 0.82 | 0.84 | 0.83 | +0.07 | 62.3% | 200 | 62.3% | -0.93 | 20.07 | 17.35 | 22.80 | — |
| — | 0.32 | 0.73 | 0.53 | +0.06 | 63.4% | 202.5 | 63.4% | -0.95 | 22.20 | 19.40 | 25.00 | — |
| — | 0.47 | 0.55 | 0.51 | +0.05 | 64.4% | 205 | 64.4% | -0.96 | 24.85 | 21.80 | 27.90 | — |
| — | 0.27 | 0.49 | 0.38 | +0.04 | 65.5% | 207.5 | 65.5% | -0.96 | 27.10 | 24.20 | 30.00 | — |
| — | 0.33 | 0.37 | 0.35 | +0.03 | 66.7% | 210 | 66.7% | -0.97 | 29.18 | 26.35 | 32.00 | — |
| — | 0.14 | 0.50 | 0.32 | +0.03 | 67.9% | 212.5 | 67.9% | -0.97 | 32.02 | 29.05 | 35.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 69.1% | 215 | 69.1% | -0.98 | 34.25 | 31.50 | 37.00 | — |
| — | — | 0.65 | — | +0.02 | 70.4% | 217.5 | 70.4% | -0.98 | 37.00 | 34.00 | 40.00 | — |
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.