Spot 179.08
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 30.50 | 28.30 | +1.00 | 48.7% | 151 | 48.7% | -0.00 | — | — | 0.72 | — |
| — | 23.85 | 28.50 | 26.18 | +1.00 | 47.0% | 153 | 47.0% | -0.00 | — | — | 2.13 | — |
| — | 22.70 | 27.35 | 25.02 | +1.00 | 46.2% | 154 | 46.2% | -0.00 | — | — | 0.96 | — |
| — | 22.20 | 25.25 | 23.73 | +1.00 | 44.8% | 156 | 44.8% | -0.00 | — | — | 1.00 | — |
| — | 19.05 | 23.50 | 21.27 | +1.00 | 43.5% | 158 | 43.5% | -0.00 | — | — | 2.13 | — |
| — | 17.05 | 21.35 | 19.20 | +1.00 | 42.3% | 160 | 42.3% | -0.00 | — | — | 2.14 | — |
| — | 16.70 | 20.50 | 18.60 | +1.00 | 41.8% | 161 | 41.8% | -0.00 | — | — | 2.15 | — |
| — | 14.80 | 19.50 | 17.15 | +1.00 | 41.4% | 162 | 41.4% | -0.00 | — | — | 2.15 | — |
| — | 14.25 | 18.45 | 16.35 | +1.00 | 41.0% | 163 | 41.0% | -0.00 | — | — | 2.16 | — |
| — | 13.25 | 17.40 | 15.32 | +1.00 | 40.6% | 164 | 40.6% | -0.00 | — | — | 2.18 | — |
| — | 12.35 | 16.50 | 14.43 | +1.00 | 40.3% | 165 | 40.3% | -0.00 | — | — | 2.19 | — |
| — | 11.35 | 15.50 | 13.43 | +1.00 | 40.0% | 166 | 40.0% | -0.00 | — | — | 2.21 | — |
| — | 10.70 | 14.35 | 12.53 | +0.99 | 39.8% | 167 | 39.8% | -0.01 | — | — | 2.16 | — |
| — | 9.95 | 13.80 | 11.88 | +0.99 | 39.7% | 167.5 | 39.7% | -0.01 | — | — | 2.25 | — |
| — | 9.70 | 13.30 | 11.50 | +0.99 | 39.6% | 168 | 39.6% | -0.01 | — | — | 2.27 | — |
| — | 8.70 | 12.50 | 10.60 | +0.98 | 39.5% | 169 | 39.5% | -0.02 | — | — | 2.31 | — |
| — | 7.35 | 11.50 | 9.43 | +0.97 | 39.4% | 170 | 39.4% | -0.03 | — | — | 0.60 | — |
| — | 6.20 | 10.50 | 8.35 | +0.95 | 39.4% | 171 | 39.4% | -0.05 | — | — | 2.44 | — |
| — | 5.50 | 9.45 | 7.47 | +0.93 | 39.5% | 172 | 39.5% | -0.07 | — | — | 2.64 | — |
| — | 5.30 | 9.00 | 7.15 | +0.92 | 39.5% | 172.5 | 39.5% | -0.09 | — | — | 1.99 | — |
| — | 4.20 | 8.55 | 6.38 | +0.90 | 39.6% | 173 | 39.6% | -0.10 | 0.54 | 0.03 | 1.04 | — |
| — | 4.05 | 7.60 | 5.83 | +0.86 | 39.7% | 174 | 39.7% | -0.14 | — | — | 4.90 | — |
| — | 2.75 | 6.15 | 4.45 | +0.81 | 39.9% | 175 | 39.9% | -0.20 | 1.30 | 0.05 | 2.56 | — |
| — | 3.05 | 5.90 | 4.47 | +0.75 | 40.1% | 176 | 40.1% | -0.26 | 1.52 | 0.10 | 2.95 | — |
| — | 2.20 | 5.05 | 3.62 | +0.68 | 40.4% | 177 | 40.4% | -0.32 | — | — | 3.15 | — |
| — | 0.87 | 4.75 | 2.81 | +0.64 | 40.6% | 177.5 | 40.6% | -0.36 | — | — | 3.50 | — |
| — | 0.75 | 4.90 | 2.83 | +0.60 | 40.7% | 178 | 40.7% | -0.40 | 2.60 | 0.25 | 4.95 | — |
| — | 0.85 | 4.95 | 2.90 | +0.53 | 41.1% | 179 | 41.1% | -0.47 | 1.95 | 0.10 | 3.80 | — |
| — | 0.84 | 3.00 | 1.92 | +0.46 | 41.5% | 180 | 41.5% | -0.54 | 2.54 | 0.72 | 4.35 | — |
| — | — | 3.50 | — | +0.39 | 41.9% | 181 | 41.9% | -0.62 | 2.92 | 0.85 | 5.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.32 | 42.4% | 182 | 42.4% | -0.67 | 4.13 | 2.46 | 5.80 | — |
| — | — | 4.90 | — | +0.30 | 42.7% | 182.5 | 42.7% | -0.70 | 4.47 | 2.44 | 6.50 | — |
| — | — | 4.90 | — | +0.27 | 43.0% | 183 | 43.0% | -0.73 | 4.78 | 2.60 | 6.95 | — |
| — | — | 4.90 | — | +0.22 | 43.6% | 184 | 43.6% | -0.78 | 5.42 | 3.00 | 7.85 | — |
| — | — | 0.80 | — | +0.18 | 44.2% | 185 | 44.2% | -0.82 | 6.45 | 4.15 | 8.75 | — |
| — | 0.03 | 1.06 | 0.55 | +0.14 | 44.9% | 186 | 44.9% | -0.86 | 7.40 | 5.85 | 8.95 | — |
| — | — | 2.14 | — | +0.11 | 45.6% | 187 | 45.6% | -0.89 | 7.95 | 6.00 | 9.90 | — |
| — | 0.10 | 2.51 | 1.30 | +0.10 | 46.0% | 187.5 | 46.0% | -0.90 | 8.60 | 6.50 | 10.70 | — |
| — | — | 2.51 | — | +0.09 | 46.4% | 188 | 46.4% | -0.92 | 9.22 | 6.95 | 11.50 | — |
| — | — | 2.40 | — | +0.07 | 47.1% | 189 | 47.1% | -0.93 | 9.97 | 7.75 | 12.20 | — |
| — | — | 1.00 | — | +0.05 | 47.9% | 190 | 47.9% | -0.95 | 10.90 | 8.60 | 13.20 | — |
| — | — | 1.90 | — | +0.04 | 48.7% | 191 | 48.7% | -0.96 | 11.90 | 9.90 | 13.90 | — |
| — | — | 2.28 | — | +0.03 | 49.6% | 192 | 49.6% | -0.97 | 12.93 | 10.90 | 14.95 | — |
| — | — | 2.27 | — | +0.03 | 50.0% | 192.5 | 50.0% | -0.97 | 13.30 | 11.40 | 15.20 | — |
| — | — | 2.24 | — | +0.02 | 51.3% | 194 | 51.3% | -0.98 | 14.97 | 12.70 | 17.25 | — |
| — | — | 2.22 | — | +0.01 | 52.2% | 195 | 52.2% | -0.99 | 16.07 | 13.85 | 18.30 | — |
| — | — | 2.21 | — | +0.01 | 53.0% | 196 | 53.0% | -0.99 | 16.98 | 14.85 | 19.10 | — |
| — | — | 2.20 | — | +0.01 | 53.9% | 197 | 53.9% | -0.99 | 17.90 | 15.85 | 19.95 | — |
| — | — | 2.19 | — | +0.01 | 54.8% | 198 | 54.8% | -1.00 | 18.88 | 16.80 | 20.95 | — |
| — | — | 2.18 | — | +0.01 | 55.8% | 199 | 55.8% | -1.00 | 20.05 | 17.75 | 22.35 | — |
| — | 0.01 | 0.36 | 0.18 | +0.00 | 56.7% | 200 | 56.7% | -1.00 | 20.77 | 18.50 | 23.05 | — |
| — | — | 0.20 | — | +0.00 | 58.9% | 202.5 | 58.9% | -1.00 | 23.25 | 21.15 | 25.35 | — |
| — | — | 1.15 | — | +0.00 | 61.0% | 205 | 61.0% | -1.00 | 25.98 | 23.85 | 28.10 | — |
| — | — | 0.95 | — | +0.00 | 63.0% | 207.5 | 63.0% | -1.00 | 28.23 | 26.35 | 30.10 | — |
| — | — | 1.16 | — | +0.00 | 64.9% | 210 | 64.9% | -1.00 | 30.88 | 28.85 | 32.90 | — |
| — | — | 0.75 | — | +0.00 | 66.5% | 212.5 | 66.5% | -1.00 | 33.25 | 31.15 | 35.35 | — |
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.