Spot 179.26
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 33.80 | 30.30 | +1.00 | 85.7% | 150 | 85.7% | -0.00 | — | — | 4.90 | — |
| — | 24.00 | 30.70 | 27.35 | +1.00 | 88.2% | 152.5 | 88.2% | -0.00 | — | — | 4.90 | — |
| — | 17.90 | 25.80 | 21.85 | +0.99 | 90.3% | 157.5 | 90.3% | -0.01 | — | — | 4.30 | — |
| — | 15.50 | 23.40 | 19.45 | +0.98 | 90.0% | 160 | 90.0% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 14.40 | 21.00 | 17.70 | +0.97 | 89.1% | 162.5 | 89.1% | -0.03 | 0.65 | 0.30 | 1.00 | — |
| — | 10.80 | 18.90 | 14.85 | +0.94 | 87.9% | 165 | 87.9% | -0.06 | 0.82 | 0.45 | 1.20 | — |
| — | 8.40 | 16.70 | 12.55 | +0.91 | 86.7% | 167.5 | 86.7% | -0.09 | 1.00 | 0.65 | 1.35 | — |
| — | 7.20 | 13.80 | 10.50 | +0.88 | 85.5% | 170 | 85.5% | -0.12 | 1.52 | 0.95 | 2.10 | — |
| — | 7.60 | 11.30 | 9.45 | +0.83 | 84.3% | 172.5 | 84.3% | -0.17 | 2.05 | 1.50 | 2.60 | — |
| — | 5.90 | 8.50 | 7.20 | +0.78 | 83.4% | 175 | 83.4% | -0.22 | 3.08 | 2.25 | 3.90 | — |
| — | 3.50 | 7.00 | 5.25 | +0.71 | 82.5% | 177.5 | 82.5% | -0.29 | 3.95 | 2.90 | 5.00 | — |
| — | 3.20 | 5.30 | 4.25 | +0.63 | 81.7% | 180 | 81.7% | -0.37 | 5.00 | 4.10 | 5.90 | — |
| — | 2.50 | 4.10 | 3.30 | +0.57 | 81.1% | 182.5 | 81.1% | -0.43 | 6.40 | 4.40 | 8.40 | — |
| — | 1.70 | 2.95 | 2.33 | +0.49 | 80.7% | 185 | 80.7% | -0.51 | 7.95 | 6.20 | 9.70 | — |
| — | 1.10 | 2.00 | 1.55 | +0.42 | 80.7% | 187.5 | 80.7% | -0.58 | 9.80 | 7.80 | 11.80 | — |
| — | 0.80 | 1.35 | 1.07 | +0.34 | 81.2% | 190 | 81.2% | -0.66 | 11.30 | 8.70 | 13.90 | — |
| — | 0.55 | 0.90 | 0.72 | +0.29 | 82.3% | 192.5 | 82.3% | -0.72 | 14.00 | 10.80 | 17.20 | — |
| — | 0.35 | 0.70 | 0.53 | +0.23 | 84.0% | 195 | 84.0% | -0.77 | 16.40 | 14.80 | 18.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.18 | 86.0% | 197.5 | 86.0% | -0.82 | 18.75 | 14.60 | 22.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.14 | 88.3% | 200 | 88.3% | -0.86 | 21.45 | 18.20 | 24.70 | — |
| — | — | 0.35 | — | +0.11 | 90.6% | 202.5 | 90.6% | -0.89 | 24.25 | 21.20 | 27.30 | — |
| — | — | 1.00 | — | +0.07 | 93.4% | 207.5 | 93.4% | -0.93 | 28.45 | 24.30 | 32.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 93.3% | 210 | 93.3% | -0.95 | 31.60 | 28.60 | 34.60 | — |
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.