Spot 179.55
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.80 | 51.60 | 49.70 | — | — | 130 | — | — | — | — | 0.15 | — |
| — | 43.10 | 45.80 | 44.45 | — | — | 135 | — | — | — | — | 0.10 | — |
| — | 38.30 | 41.00 | 39.65 | — | — | 140 | — | — | — | — | 0.15 | — |
| — | 33.40 | 36.10 | 34.75 | — | — | 145 | — | — | — | — | 0.15 | — |
| — | 28.30 | 31.00 | 29.65 | — | — | 150 | — | — | — | — | 0.35 | — |
| — | 23.50 | 26.10 | 24.80 | — | — | 155 | — | — | — | — | 0.40 | — |
| — | 21.00 | 23.60 | 22.30 | — | — | 157.5 | — | — | — | — | 0.45 | — |
| — | 18.60 | 21.20 | 19.90 | — | — | 160 | — | — | — | — | 0.45 | — |
| — | 16.00 | 18.70 | 17.35 | — | — | 162.5 | — | — | — | — | 0.75 | — |
| — | 13.90 | 16.10 | 15.00 | — | — | 165 | — | — | — | — | 0.95 | — |
| — | 10.80 | 14.10 | 12.45 | — | — | 167.5 | — | — | 0.68 | 0.35 | 1.00 | — |
| — | 10.00 | 11.60 | 10.80 | — | — | 170 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 7.50 | 9.60 | 8.55 | — | — | 172.5 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 6.00 | 7.00 | 6.50 | — | — | 175 | — | — | 1.88 | 1.75 | 2.00 | — |
| — | 4.70 | 5.30 | 5.00 | +0.60 | 30.9% | 177.5 | 30.9% | -0.40 | 2.77 | 2.25 | 3.30 | — |
| — | 3.50 | 3.90 | 3.70 | +0.50 | 31.0% | 180 | 31.0% | -0.50 | 3.90 | 3.70 | 4.10 | — |
| — | 2.40 | 3.20 | 2.80 | +0.40 | 31.1% | 182.5 | 31.1% | -0.60 | 5.50 | 5.20 | 5.80 | — |
| — | 1.65 | 1.95 | 1.80 | +0.31 | 31.3% | 185 | 31.3% | -0.70 | 7.05 | 6.50 | 7.60 | — |
| — | 1.05 | 1.35 | 1.20 | +0.23 | 31.6% | 187.5 | 31.6% | -0.78 | 9.05 | 8.60 | 9.50 | — |
| — | 0.75 | 1.00 | 0.88 | +0.17 | 32.1% | 190 | 32.1% | -0.84 | 10.90 | 10.20 | 11.60 | — |
| — | 0.50 | 0.60 | 0.55 | +0.12 | 32.7% | 192.5 | 32.7% | -0.89 | 13.45 | 12.60 | 14.30 | — |
| — | 0.30 | 0.40 | 0.35 | +0.08 | 33.6% | 195 | 33.6% | -0.92 | 15.70 | 14.80 | 16.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 34.7% | 197.5 | 34.7% | -0.95 | 17.85 | 16.30 | 19.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 35.9% | 200 | 35.9% | -0.96 | 20.70 | 19.70 | 21.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 37.1% | 202.5 | 37.1% | -0.98 | 23.05 | 21.10 | 25.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 38.2% | 205 | 38.2% | -0.99 | 25.25 | 23.70 | 26.80 | — |
| — | — | 0.40 | — | +0.02 | 38.9% | 207.5 | 38.9% | -1.00 | 27.80 | 26.30 | 29.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 39.2% | 210 | 39.2% | -1.00 | 30.45 | 29.10 | 31.80 | — |
| — | — | 0.05 | — | +0.01 | 39.2% | 212.5 | 39.2% | -1.00 | 33.05 | 31.80 | 34.30 | — |
| — | — | 0.35 | — | +0.00 | 38.9% | 215 | 38.9% | -1.00 | 35.55 | 33.60 | 37.50 | — |
| — | — | 0.55 | — | +0.00 | 38.3% | 217.5 | 38.3% | -1.00 | 38.05 | 36.80 | 39.30 | — |
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.