Spot 179.08
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.80 | 36.80 | 35.30 | +0.99 | 79.9% | 144 | 79.9% | -0.01 | — | — | 2.14 | — |
| — | 33.35 | 35.25 | 34.30 | +0.99 | 78.5% | 145 | 78.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 31.85 | 34.80 | 33.33 | +0.98 | 77.0% | 146 | 77.0% | -0.02 | — | — | 2.14 | — |
| — | 30.90 | 33.80 | 32.35 | +0.98 | 75.4% | 147 | 75.4% | -0.02 | — | — | 2.14 | — |
| — | 29.90 | 32.80 | 31.35 | +0.98 | 73.8% | 148 | 73.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 29.60 | 32.20 | 30.90 | +0.97 | 72.3% | 149 | — | — | — | — | 0.11 | — |
| — | 28.65 | 30.80 | 29.73 | — | — | 150 | 70.9% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 25.20 | 28.75 | 26.98 | — | — | 152.5 | — | — | — | — | 0.16 | — |
| — | 23.75 | 24.40 | 24.07 | — | — | 155 | 64.4% | -0.07 | — | — | 0.10 | — |
| — | 20.25 | 23.75 | 22.00 | +0.90 | 61.8% | 157.5 | 61.8% | -0.10 | 0.07 | 0.01 | 0.13 | — |
| — | 18.30 | 21.15 | 19.73 | — | — | 160 | — | — | 0.12 | 0.08 | 0.16 | — |
| — | 15.90 | 17.80 | 16.85 | +0.80 | 58.3% | 162.5 | — | — | 0.21 | 0.02 | 0.41 | — |
| — | 14.10 | 15.35 | 14.72 | — | — | 165 | 57.2% | -0.28 | 0.36 | 0.32 | 0.41 | — |
| — | 11.25 | 13.60 | 12.43 | — | — | 167.5 | 56.3% | -0.36 | 0.57 | 0.48 | 0.67 | — |
| — | 9.45 | 10.75 | 10.10 | — | — | 170 | — | — | 0.98 | 0.90 | 1.07 | — |
| — | 7.80 | 8.90 | 8.35 | — | — | 172.5 | — | — | 1.50 | 1.41 | 1.58 | — |
| — | 6.20 | 6.90 | 6.55 | — | — | 175 | 54.8% | -0.64 | 2.22 | 2.14 | 2.30 | — |
| — | 4.65 | 5.30 | 4.97 | +0.29 | 54.6% | 177.5 | — | — | 3.19 | 2.94 | 3.45 | — |
| — | 3.65 | 3.90 | 3.77 | +0.22 | 54.6% | 180 | — | — | 4.45 | 4.30 | 4.60 | — |
| — | 2.50 | 2.78 | 2.64 | — | — | 182.5 | 54.8% | -0.84 | 5.95 | 5.60 | 6.30 | — |
| — | 1.81 | 1.95 | 1.88 | +0.12 | 55.0% | 185 | — | — | 7.70 | 7.30 | 8.10 | — |
| — | 1.20 | 1.44 | 1.32 | +0.08 | 55.4% | 187.5 | — | — | 9.47 | 8.95 | 10.00 | — |
| — | 0.85 | 0.96 | 0.91 | — | — | 190 | 55.8% | -0.94 | 11.68 | 11.25 | 12.10 | — |
| — | 0.55 | 0.70 | 0.62 | +0.04 | 56.3% | 192.5 | 56.3% | -0.96 | 13.72 | 12.40 | 15.05 | — |
| 871 | 0.34 | 0.40 | 0.37 | +0.03 | 56.8% | 195 | 56.8% | -0.97 | 16.00 | 14.25 | 17.75 | — |
| — | 0.14 | 0.22 | 0.18 | +0.02 | 58.1% | 200 | 58.1% | -0.99 | 20.62 | 19.40 | 21.85 | — |
| — | — | 0.25 | — | +0.01 | 59.7% | 205 | 59.7% | -1.00 | 25.88 | 24.35 | 27.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 61.8% | 210 | 61.8% | -1.00 | 30.85 | 29.35 | 32.35 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 215 | — | — | 35.75 | 34.05 | 37.45 | — |
| — | — | 0.20 | — | +0.01 | 69.8% | 220 | 69.8% | -1.00 | 40.50 | 38.95 | 42.05 | — |
| — | — | 0.05 | — | +0.01 | 81.0% | 230 | 81.0% | -1.00 | 50.85 | 49.35 | 52.35 | — |
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.