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 | |
| — | 37.00 | 39.65 | 38.33 | — | — | 144 | — | — | 2.23 | 1.94 | 2.52 | — |
| — | 35.70 | 38.85 | 37.27 | — | — | 145 | — | — | 2.35 | 1.94 | 2.77 | — |
| — | 34.80 | 38.20 | 36.50 | — | — | 146 | — | — | 3.04 | 2.12 | 3.95 | — |
| — | 34.20 | 37.35 | 35.77 | — | — | 147 | 68.7% | -0.19 | 2.79 | 1.44 | 4.15 | — |
| — | 33.65 | 36.65 | 35.15 | — | — | 148 | — | — | 3.20 | 2.20 | 4.20 | — |
| — | 32.35 | 35.85 | 34.10 | — | — | 149 | — | — | 3.46 | 2.42 | 4.50 | — |
| — | 31.50 | 35.00 | 33.25 | — | — | 150 | — | — | 3.48 | 3.30 | 3.65 | — |
| — | 30.05 | 33.05 | 31.55 | +0.75 | 68.3% | 152.5 | 68.3% | -0.25 | 4.38 | 3.45 | 5.30 | — |
| — | 28.20 | 31.15 | 29.68 | +0.73 | 68.1% | 155 | 68.1% | -0.27 | 4.45 | 3.90 | 5.00 | — |
| — | 26.55 | 29.25 | 27.90 | +0.70 | 68.0% | 157.5 | 68.0% | -0.30 | 5.55 | 4.55 | 6.55 | — |
| — | 24.90 | 26.45 | 25.68 | +0.67 | 67.9% | 160 | 67.9% | -0.33 | 5.60 | 4.85 | 6.35 | — |
| — | 23.35 | 25.50 | 24.43 | +0.64 | 67.7% | 162.5 | 67.7% | -0.36 | 6.25 | 5.20 | 7.30 | — |
| — | 21.20 | 23.45 | 22.32 | +0.62 | 67.6% | 165 | 67.6% | -0.39 | 7.40 | 6.90 | 7.90 | — |
| — | 19.60 | 22.00 | 20.80 | +0.59 | 67.5% | 167.5 | 67.5% | -0.41 | 8.38 | 7.20 | 9.55 | — |
| — | 18.90 | 20.75 | 19.82 | +0.56 | 67.4% | 170 | 67.4% | -0.44 | 9.55 | 9.05 | 10.05 | — |
| — | 17.50 | 19.35 | 18.43 | +0.53 | 67.3% | 172.5 | 67.3% | -0.47 | 10.50 | 9.55 | 11.45 | — |
| — | 16.15 | 17.60 | 16.88 | +0.50 | 67.2% | 175 | 67.2% | -0.50 | 11.53 | 10.80 | 12.25 | — |
| — | 14.50 | 17.35 | 15.93 | +0.47 | 67.2% | 177.5 | 67.2% | -0.53 | 13.40 | 12.15 | 14.65 | — |
| — | 13.75 | 15.60 | 14.68 | +0.44 | 67.1% | 180 | 67.1% | -0.56 | 14.20 | 13.50 | 14.90 | — |
| — | 12.40 | 14.55 | 13.47 | +0.41 | 67.0% | 182.5 | 67.0% | -0.59 | 15.62 | 14.20 | 17.05 | — |
| — | 11.25 | 13.50 | 12.38 | +0.39 | 66.9% | 185 | 66.9% | -0.62 | 17.25 | 15.65 | 18.85 | — |
| — | 10.25 | 13.05 | 11.65 | +0.36 | 66.8% | 187.5 | 66.8% | -0.64 | 18.57 | 17.10 | 20.05 | — |
| — | 9.15 | 11.00 | 10.07 | +0.34 | 66.7% | 190 | 66.7% | -0.67 | 20.18 | 18.70 | 21.65 | — |
| — | 8.35 | 10.70 | 9.53 | +0.31 | 66.6% | 192.5 | 66.6% | -0.69 | 21.95 | 20.40 | 23.50 | — |
| — | 7.90 | 8.80 | 8.35 | +0.29 | 66.5% | 195 | 66.5% | -0.71 | 23.52 | 22.10 | 24.95 | — |
| — | 7.10 | 8.65 | 7.88 | +0.27 | 66.4% | 197.5 | 66.4% | -0.73 | 24.85 | 23.90 | 25.80 | — |
| — | 6.55 | 7.60 | 7.08 | +0.25 | 66.3% | 200 | 66.3% | -0.76 | 27.07 | 25.65 | 28.50 | — |
| — | 4.80 | 7.00 | 5.90 | +0.21 | 66.2% | 205 | 66.2% | -0.79 | 30.85 | 29.40 | 32.30 | — |
| — | 3.50 | 5.50 | 4.50 | +0.18 | 66.0% | 210 | 66.0% | -0.83 | 34.80 | 33.35 | 36.25 | — |
| — | 2.70 | 4.00 | 3.35 | +0.13 | 65.9% | 220 | 65.9% | -0.88 | 43.00 | 41.35 | 44.65 | — |
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.