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 | |
| — | 32.70 | 39.25 | 35.98 | +0.94 | 64.7% | 145 | 64.7% | -0.07 | 0.40 | 0.15 | 0.65 | — |
| — | 31.80 | 37.30 | 34.55 | +0.93 | 63.0% | 147 | 63.0% | -0.07 | — | — | 0.72 | — |
| — | 31.00 | 36.30 | 33.65 | +0.92 | 62.2% | 148 | 62.2% | -0.08 | — | — | 3.85 | — |
| — | 30.00 | 35.35 | 32.67 | +0.91 | 61.4% | 149 | 61.4% | -0.09 | — | — | 1.00 | — |
| — | 29.00 | 34.40 | 31.70 | +0.91 | 60.7% | 150 | 60.7% | -0.11 | 0.47 | 0.31 | 0.64 | — |
| — | 26.00 | 32.25 | 29.12 | +0.88 | 59.0% | 152.5 | 59.0% | -0.12 | 0.54 | 0.33 | 0.75 | — |
| — | 24.00 | 29.75 | 26.88 | +0.85 | 57.6% | 155 | 57.6% | -0.16 | 0.68 | 0.41 | 0.94 | — |
| — | 22.00 | 27.45 | 24.73 | +0.82 | 56.4% | 157.5 | 56.4% | -0.18 | 0.89 | 0.47 | 1.31 | — |
| — | 19.00 | 25.25 | 22.12 | +0.78 | 55.5% | 160 | 55.5% | -0.24 | 1.28 | 1.20 | 1.36 | — |
| — | 17.00 | 23.15 | 20.07 | +0.74 | 54.8% | 162.5 | 54.8% | -0.28 | 1.84 | 1.59 | 2.09 | — |
| — | 15.00 | 21.15 | 18.07 | +0.70 | 54.3% | 165 | 54.3% | -0.33 | 2.23 | 2.10 | 2.36 | — |
| — | 13.05 | 18.20 | 15.62 | +0.65 | 54.0% | 167.5 | 54.0% | -0.35 | 2.91 | 2.67 | 3.15 | — |
| — | 12.10 | 16.40 | 14.25 | +0.60 | 53.9% | 170 | 53.9% | -0.43 | 3.58 | 3.45 | 3.70 | — |
| — | 9.60 | 14.30 | 11.95 | +0.52 | 54.0% | 172.5 | 54.0% | -0.48 | 4.47 | 4.15 | 4.80 | — |
| — | 10.00 | 12.60 | 11.30 | +0.47 | 54.1% | 175 | 54.1% | -0.53 | 5.15 | 4.45 | 5.85 | — |
| — | 8.40 | 9.35 | 8.88 | +0.45 | 54.4% | 177.5 | 54.4% | -0.58 | 7.28 | 6.30 | 8.25 | — |
| — | 7.25 | 8.15 | 7.70 | +0.37 | 54.8% | 180 | 54.8% | -0.63 | 8.15 | 7.55 | 8.75 | — |
| — | 5.10 | 8.40 | 6.75 | +0.33 | 55.2% | 182.5 | 55.2% | -0.65 | 9.88 | 8.95 | 10.80 | — |
| — | 5.30 | 5.90 | 5.60 | +0.29 | 55.7% | 185 | 55.7% | -0.71 | 10.90 | 10.50 | 11.30 | — |
| — | 4.50 | 5.20 | 4.85 | +0.26 | 56.2% | 187.5 | — | — | 13.43 | 12.10 | 14.75 | — |
| — | 4.00 | 4.20 | 4.10 | — | — | 190 | — | — | 14.53 | 12.55 | 16.50 | — |
| — | 3.20 | 3.80 | 3.50 | +0.19 | 57.2% | 192.5 | 57.2% | -0.81 | 16.12 | 13.90 | 18.35 | — |
| — | 2.85 | 3.10 | 2.98 | +0.17 | 57.7% | 195 | 57.7% | -0.84 | 17.50 | 15.90 | 19.10 | — |
| — | 2.33 | 3.35 | 2.84 | +0.15 | 58.3% | 197.5 | 58.3% | -0.86 | 19.73 | 17.15 | 22.30 | — |
| — | 2.00 | 2.31 | 2.15 | +0.13 | 58.8% | 200 | 58.8% | -0.88 | 21.12 | 17.90 | 24.35 | — |
| — | 1.75 | 1.99 | 1.87 | +0.11 | 59.4% | 202.5 | 59.4% | -0.89 | 23.98 | 20.40 | 27.55 | — |
| — | 1.40 | 1.69 | 1.54 | +0.10 | 59.9% | 205 | 59.9% | -0.91 | 25.90 | 22.60 | 29.20 | — |
| — | 1.19 | 2.11 | 1.65 | +0.08 | 60.5% | 207.5 | 60.5% | -0.92 | 28.43 | 24.85 | 32.00 | — |
| — | 1.00 | 1.25 | 1.12 | +0.07 | 61.1% | 210 | 61.1% | -0.92 | 30.07 | 27.15 | 33.00 | — |
| — | 0.79 | 1.50 | 1.15 | +0.07 | 61.8% | 212.5 | 61.8% | -0.93 | 32.60 | 29.55 | 35.65 | — |
| — | 0.70 | 1.34 | 1.02 | +0.06 | 62.4% | 215 | 62.4% | -0.94 | 35.35 | 31.90 | 38.80 | — |
| — | 0.61 | 0.81 | 0.71 | +0.06 | 63.1% | 217.5 | 63.1% | -0.95 | 37.52 | 34.30 | 40.75 | — |
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.