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 | |
| — | 34.00 | 37.35 | 35.67 | +0.97 | 55.0% | 144 | 55.0% | -0.03 | 0.16 | 0.05 | 0.27 | — |
| — | 33.65 | 36.00 | 34.83 | +0.96 | 54.9% | 145 | 54.9% | -0.04 | — | — | 0.20 | — |
| — | 31.95 | 35.00 | 33.48 | +0.96 | 54.8% | 146 | 54.8% | -0.04 | 0.11 | 0.06 | 0.16 | — |
| — | 30.90 | 34.40 | 32.65 | +0.95 | 54.7% | 147 | 54.7% | -0.05 | 0.12 | 0.01 | 0.22 | — |
| — | 30.80 | 33.05 | 31.93 | +0.94 | 54.6% | 148 | 54.6% | -0.06 | — | — | 0.24 | — |
| — | 29.60 | 32.45 | 31.02 | +0.94 | 54.4% | 149 | 54.4% | -0.06 | 0.44 | 0.05 | 0.83 | — |
| — | 28.65 | 31.10 | 29.88 | +0.93 | 54.3% | 150 | 54.3% | -0.07 | — | — | 0.40 | — |
| — | 26.30 | 29.05 | 27.68 | +0.90 | 54.0% | 152.5 | 54.0% | -0.10 | 0.48 | 0.17 | 0.80 | — |
| — | 23.35 | 25.25 | 24.30 | +0.87 | 53.6% | 155 | 53.6% | -0.13 | 0.41 | 0.28 | 0.55 | — |
| — | 21.55 | 23.50 | 22.52 | +0.83 | 53.2% | 157.5 | 53.2% | -0.17 | 0.88 | 0.35 | 1.41 | — |
| — | 19.55 | 20.45 | 20.00 | +0.78 | 52.7% | 160 | 52.7% | -0.22 | 0.76 | 0.63 | 0.88 | — |
| — | 17.10 | 19.45 | 18.27 | +0.73 | 52.3% | 162.5 | 52.3% | -0.27 | 1.08 | 0.92 | 1.25 | — |
| — | 15.10 | 16.95 | 16.02 | +0.67 | 51.9% | 165 | 51.9% | -0.33 | 1.45 | 1.32 | 1.57 | — |
| — | 12.95 | 15.30 | 14.12 | +0.61 | 51.6% | 167.5 | 51.6% | -0.39 | 1.94 | 1.83 | 2.04 | — |
| — | 11.25 | 13.15 | 12.20 | +0.55 | 51.3% | 170 | 51.3% | -0.46 | 2.54 | 2.42 | 2.66 | — |
| — | 9.40 | 10.75 | 10.07 | +0.48 | 51.0% | 172.5 | 51.0% | -0.52 | 3.75 | 3.00 | 4.50 | — |
| — | 8.05 | 9.00 | 8.53 | +0.42 | 50.8% | 175 | 50.8% | -0.58 | 4.25 | 4.05 | 4.45 | — |
| — | 6.75 | 7.70 | 7.22 | +0.36 | 50.6% | 177.5 | 50.6% | -0.65 | 5.30 | 5.00 | 5.60 | — |
| — | 5.55 | 6.45 | 6.00 | +0.30 | 50.4% | 180 | — | — | 6.47 | 6.25 | 6.70 | — |
| — | 4.50 | 6.15 | 5.33 | — | — | 182.5 | — | — | 7.47 | 6.50 | 8.45 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 185 | — | — | 9.20 | 8.55 | 9.85 | — |
| — | 2.88 | 3.50 | 3.19 | — | — | 187.5 | — | — | 10.78 | 9.80 | 11.75 | — |
| — | 2.33 | 2.61 | 2.47 | +0.13 | 50.1% | 190 | — | — | 13.35 | 12.65 | 14.05 | — |
| — | 1.78 | 2.11 | 1.95 | — | — | 192.5 | — | — | 14.93 | 13.60 | 16.25 | — |
| — | 1.34 | 1.64 | 1.49 | — | — | 195 | — | — | 17.23 | 15.65 | 18.80 | — |
| — | 1.04 | 1.32 | 1.18 | +0.07 | 50.2% | 197.5 | — | — | 19.18 | 17.40 | 20.95 | — |
| — | 0.74 | 1.00 | 0.87 | — | — | 200 | — | — | 21.57 | 20.05 | 23.10 | — |
| — | 0.48 | 0.64 | 0.56 | — | — | 205 | — | — | 26.02 | 24.30 | 27.75 | — |
| — | 0.05 | 0.96 | 0.51 | — | — | 210 | — | — | 31.00 | 29.45 | 32.55 | — |
| — | 0.14 | 0.35 | 0.24 | — | — | 215 | — | — | 35.90 | 34.35 | 37.45 | — |
| — | — | 0.96 | — | — | — | 220 | — | — | 40.88 | 39.35 | 42.40 | — |
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.