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 | |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | 27.50 | 33.10 | 30.30 | +0.98 | 66.2% | 150 | 66.2% | -0.02 | — | — | 2.10 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 18.10 | 23.70 | 20.90 | +0.92 | 64.5% | 160 | 64.5% | -0.08 | 1.23 | 0.50 | 1.95 | — |
| — | 15.80 | 21.80 | 18.80 | +0.89 | 64.1% | 162.5 | 64.1% | -0.11 | 1.62 | 1.00 | 2.25 | — |
| — | 14.40 | 19.90 | 17.15 | +0.87 | 63.8% | 165 | 63.8% | -0.13 | 2.20 | 1.55 | 2.85 | — |
| — | 12.30 | 17.80 | 15.05 | +0.83 | 63.6% | 167.5 | 63.6% | -0.17 | 2.42 | 1.55 | 3.30 | — |
| — | 11.60 | 15.20 | 13.40 | +0.80 | 63.3% | 170 | 63.3% | -0.20 | 3.30 | 2.00 | 4.60 | — |
| — | 9.40 | 13.20 | 11.30 | +0.75 | 63.1% | 172.5 | 63.1% | -0.25 | 3.80 | 2.70 | 4.90 | — |
| — | 8.50 | 10.50 | 9.50 | +0.71 | 62.8% | 175 | 62.8% | -0.29 | 5.15 | 3.40 | 6.90 | — |
| — | 7.50 | 9.60 | 8.55 | +0.66 | 62.6% | 177.5 | 62.6% | -0.34 | 6.45 | 4.80 | 8.10 | — |
| — | 6.10 | 8.50 | 7.30 | +0.61 | 62.4% | 180 | 62.4% | -0.39 | 7.40 | 5.80 | 9.00 | — |
| — | 4.50 | 6.80 | 5.65 | +0.56 | 62.2% | 182.5 | 62.2% | -0.44 | 9.10 | 7.10 | 11.10 | — |
| — | 4.20 | 6.20 | 5.20 | +0.51 | 62.0% | 185 | 62.0% | -0.49 | 10.15 | 9.20 | 11.10 | — |
| — | 3.20 | 5.20 | 4.20 | +0.46 | 61.8% | 187.5 | 61.8% | -0.54 | 11.60 | 9.40 | 13.80 | — |
| — | 2.35 | 4.20 | 3.27 | +0.41 | 61.7% | 190 | 61.7% | -0.60 | 14.05 | 12.10 | 16.00 | — |
| — | 1.65 | 3.80 | 2.73 | +0.36 | 61.5% | 192.5 | 61.5% | -0.64 | 15.90 | 14.20 | 17.60 | — |
| — | 1.80 | 3.00 | 2.40 | +0.31 | 61.3% | 195 | 61.3% | -0.69 | 17.35 | 15.10 | 19.60 | — |
| — | 1.30 | 2.05 | 1.68 | +0.27 | 61.2% | 197.5 | 61.2% | -0.73 | 19.65 | 17.40 | 21.90 | — |
| — | 1.10 | 1.75 | 1.43 | +0.23 | 61.0% | 200 | 61.0% | -0.77 | 21.85 | 19.60 | 24.10 | — |
| — | 0.80 | 1.40 | 1.10 | +0.20 | 60.9% | 202.5 | 60.9% | -0.81 | 24.05 | 21.20 | 26.90 | — |
| — | 0.40 | 1.60 | 1.00 | +0.14 | 60.6% | 207.5 | 60.6% | -0.87 | 29.15 | 26.00 | 32.30 | — |
| — | 0.35 | 0.90 | 0.62 | +0.11 | 60.5% | 210 | 60.5% | -0.89 | 31.25 | 27.30 | 35.20 | — |
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.