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 | |
| — | 40.40 | 45.60 | 43.00 | +0.85 | 57.5% | 144 | 57.5% | -0.15 | 5.20 | 4.50 | 5.90 | — |
| — | 36.10 | 40.40 | 38.25 | +0.81 | 56.8% | 150 | 56.8% | -0.19 | 6.90 | 6.20 | 7.60 | — |
| — | 31.90 | 35.70 | 33.80 | +0.78 | 56.2% | 156 | 56.2% | -0.22 | 8.55 | 7.40 | 9.70 | — |
| — | 28.50 | 31.30 | 29.90 | +0.74 | 55.7% | 162 | 55.7% | -0.27 | 10.75 | 10.00 | 11.50 | — |
| — | 26.00 | 29.40 | 27.70 | +0.71 | 55.4% | 166 | 55.4% | -0.30 | 12.50 | 11.40 | 13.60 | — |
| — | 23.60 | 27.30 | 25.45 | +0.68 | 55.2% | 170 | 55.2% | -0.32 | 14.05 | 13.00 | 15.10 | — |
| — | 22.70 | 27.20 | 24.95 | +0.66 | 55.1% | 172 | 55.1% | -0.34 | 14.35 | 10.90 | 17.80 | — |
| — | 21.90 | 25.90 | 23.90 | +0.65 | 55.0% | 174 | 55.0% | -0.36 | 15.85 | 14.10 | 17.60 | — |
| — | 21.70 | 25.30 | 23.50 | +0.64 | 55.0% | 175 | 55.0% | -0.36 | 16.65 | 15.30 | 18.00 | — |
| — | 20.60 | 25.00 | 22.80 | +0.63 | 55.0% | 176 | 55.0% | -0.37 | 16.75 | 15.00 | 18.50 | — |
| — | 19.70 | 24.00 | 21.85 | +0.62 | 54.9% | 178 | 54.9% | -0.39 | 18.05 | 16.50 | 19.60 | — |
| — | 19.40 | 22.50 | 20.95 | +0.60 | 54.8% | 180 | 54.8% | -0.40 | 18.90 | 18.10 | 19.70 | — |
| — | 18.30 | 21.20 | 19.75 | +0.59 | 54.8% | 182 | 54.8% | -0.42 | 20.25 | 18.70 | 21.80 | — |
| — | 17.60 | 21.30 | 19.45 | +0.57 | 54.7% | 184 | 54.7% | -0.43 | 21.60 | 19.90 | 23.30 | — |
| — | 16.40 | 20.00 | 18.20 | +0.56 | 54.7% | 186 | 54.7% | -0.45 | 22.45 | 21.00 | 23.90 | — |
| — | 15.60 | 18.50 | 17.05 | +0.54 | 54.7% | 188 | 54.7% | -0.46 | 23.60 | 21.70 | 25.50 | — |
| — | 14.30 | 16.80 | 15.55 | +0.51 | 54.7% | 192 | 54.7% | -0.49 | 26.15 | 25.60 | 26.70 | — |
| — | 12.90 | 15.60 | 14.25 | +0.48 | 54.7% | 196 | 54.7% | -0.52 | 28.10 | 25.90 | 30.30 | — |
| — | 11.00 | 13.80 | 12.40 | +0.44 | 54.7% | 202 | 54.7% | -0.57 | 32.25 | 29.80 | 34.70 | — |
| — | 10.10 | 10.90 | 10.50 | +0.40 | 54.8% | 208 | 54.8% | -0.61 | 36.55 | 34.00 | 39.10 | — |
| — | 8.60 | 10.10 | 9.35 | +0.36 | 54.9% | 214 | 54.9% | -0.65 | 41.15 | 38.50 | 43.80 | — |
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.