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 | |
| — | 49.40 | 52.00 | 50.70 | +0.96 | 37.3% | 130 | 37.3% | -0.04 | 0.60 | 0.15 | 1.05 | — |
| — | 44.70 | 47.40 | 46.05 | +0.95 | 36.4% | 135 | 36.4% | -0.05 | 0.80 | 0.70 | 0.90 | — |
| — | 40.20 | 42.80 | 41.50 | +0.93 | 35.6% | 140 | 35.6% | -0.07 | 1.23 | 0.70 | 1.75 | — |
| — | 35.70 | 38.10 | 36.90 | +0.90 | 34.9% | 145 | 34.9% | -0.10 | 1.70 | 1.45 | 1.95 | — |
| — | 31.50 | 33.90 | 32.70 | +0.87 | 34.4% | 150 | 34.4% | -0.13 | 2.45 | 2.25 | 2.65 | — |
| — | 27.70 | 29.80 | 28.75 | +0.83 | 33.9% | 155 | 33.9% | -0.18 | 2.98 | 2.45 | 3.50 | — |
| — | 23.20 | 26.40 | 24.80 | +0.78 | 33.5% | 160 | 33.5% | -0.22 | 4.30 | 3.90 | 4.70 | — |
| — | 20.40 | 22.80 | 21.60 | +0.73 | 33.2% | 165 | 33.2% | -0.28 | 6.15 | 5.70 | 6.60 | — |
| — | 17.30 | 19.50 | 18.40 | +0.67 | 32.9% | 170 | 32.9% | -0.34 | 7.40 | 6.90 | 7.90 | — |
| — | 13.90 | 16.40 | 15.15 | +0.61 | 32.7% | 175 | 32.7% | -0.40 | 9.55 | 9.10 | 10.00 | — |
| — | 12.30 | 12.80 | 12.55 | — | — | 180 | 32.5% | -0.47 | 12.05 | 11.60 | 12.50 | — |
| — | 9.60 | 10.60 | 10.10 | — | — | 185 | — | — | 14.80 | 14.50 | 15.10 | — |
| — | 7.90 | 8.50 | 8.20 | +0.41 | 32.3% | 190 | 32.3% | -0.60 | 17.90 | 17.20 | 18.60 | — |
| — | 5.60 | 6.90 | 6.25 | +0.36 | 32.2% | 195 | 32.2% | -0.66 | 21.30 | 20.50 | 22.10 | — |
| — | 4.90 | 5.50 | 5.20 | +0.30 | 32.1% | 200 | 32.1% | -0.72 | 25.00 | 24.10 | 25.90 | — |
| — | 2.70 | 3.80 | 3.25 | +0.21 | 32.1% | 210 | 32.1% | -0.82 | 32.90 | 31.70 | 34.10 | — |
| — | 1.30 | 2.10 | 1.70 | +0.14 | 32.2% | 220 | 32.2% | -0.90 | 42.10 | 40.90 | 43.30 | — |
| — | 0.40 | 1.40 | 0.90 | +0.09 | 32.3% | 230 | 32.3% | -0.95 | 51.25 | 50.30 | 52.20 | — |
| — | 0.55 | 0.90 | 0.72 | +0.06 | 32.4% | 240 | 32.4% | -0.98 | 61.35 | 59.40 | 63.30 | — |
| — | 0.40 | 0.65 | 0.53 | +0.03 | 32.6% | 250 | 32.6% | -0.99 | 71.05 | 69.50 | 72.60 | — |
| — | — | 0.55 | — | +0.02 | 32.8% | 260 | 32.8% | -1.00 | 81.30 | 80.10 | 82.50 | — |
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.