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 | |
| — | 25.85 | 30.50 | 28.18 | +1.00 | 42.4% | 151 | 42.4% | -0.00 | — | — | 2.17 | — |
| — | 24.10 | 28.40 | 26.25 | +0.99 | 41.7% | 153 | 41.7% | -0.01 | — | — | 2.19 | — |
| — | 23.60 | 27.50 | 25.55 | +0.99 | 41.4% | 154 | 41.4% | -0.01 | — | — | 2.20 | — |
| — | 21.75 | 24.65 | 23.20 | +0.99 | 40.7% | 156 | 40.7% | -0.01 | — | — | 2.23 | — |
| — | 19.60 | 23.50 | 21.55 | +0.98 | 40.1% | 158 | 40.1% | -0.02 | — | — | 2.27 | — |
| — | 17.75 | 21.50 | 19.62 | +0.97 | 39.4% | 160 | 39.4% | -0.03 | — | — | 2.33 | — |
| — | 16.75 | 20.50 | 18.62 | +0.97 | 39.1% | 161 | 39.1% | -0.03 | — | — | 2.37 | — |
| — | 15.30 | 20.00 | 17.65 | +0.96 | 38.8% | 162 | 38.8% | -0.04 | — | — | 2.41 | — |
| — | 14.75 | 19.00 | 16.88 | +0.95 | 38.5% | 163 | 38.5% | -0.05 | — | — | 1.89 | — |
| — | 13.85 | 18.00 | 15.93 | +0.94 | 38.2% | 164 | 38.2% | -0.06 | — | — | 2.52 | — |
| — | 13.60 | 16.80 | 15.20 | +0.93 | 37.9% | 165 | 37.9% | -0.07 | 2.50 | 0.05 | 4.95 | — |
| — | 12.00 | 16.00 | 14.00 | +0.91 | 37.7% | 166 | 37.7% | -0.09 | — | — | 2.65 | — |
| — | 10.90 | 15.45 | 13.18 | +0.90 | 37.4% | 167 | 37.4% | -0.10 | — | — | 2.75 | — |
| — | 10.40 | 14.50 | 12.45 | +0.88 | 37.1% | 168 | 37.1% | -0.12 | — | — | 2.85 | — |
| — | 8.95 | 13.15 | 11.05 | +0.86 | 36.9% | 169 | 36.9% | -0.14 | — | — | 2.65 | — |
| — | 8.10 | 12.30 | 10.20 | +0.84 | 36.6% | 170 | 36.6% | -0.16 | — | — | 2.80 | — |
| — | 7.25 | 11.50 | 9.38 | +0.82 | 36.4% | 171 | 36.4% | -0.19 | — | — | 3.15 | — |
| — | 6.50 | 10.90 | 8.70 | +0.79 | 36.1% | 172 | 36.1% | -0.21 | — | — | 4.20 | — |
| — | 6.60 | 9.55 | 8.07 | +0.77 | 36.0% | 172.5 | 36.0% | -0.23 | — | — | 4.90 | — |
| — | 5.85 | 10.00 | 7.92 | +0.76 | 35.9% | 173 | 35.9% | -0.24 | — | — | 4.90 | — |
| — | 5.10 | 9.10 | 7.10 | +0.72 | 35.7% | 174 | 35.7% | -0.28 | — | — | 4.65 | — |
| — | 4.55 | 8.40 | 6.47 | +0.69 | 35.5% | 175 | 35.5% | -0.31 | 2.60 | 0.25 | 4.95 | — |
| — | 3.85 | 7.20 | 5.53 | +0.66 | 35.3% | 176 | 35.3% | -0.35 | 2.33 | 0.42 | 4.25 | — |
| — | 3.10 | 7.35 | 5.22 | +0.62 | 35.1% | 177 | 35.1% | -0.38 | 2.65 | 0.56 | 4.75 | — |
| — | 2.75 | 6.90 | 4.83 | +0.60 | 35.0% | 177.5 | 35.0% | -0.40 | 2.85 | 0.70 | 5.00 | — |
| — | 2.43 | 7.00 | 4.71 | +0.58 | 34.9% | 178 | 34.9% | -0.42 | 3.15 | 0.80 | 5.50 | — |
| — | 2.08 | 5.95 | 4.01 | +0.54 | 34.7% | 179 | 34.7% | -0.46 | 3.45 | 1.35 | 5.55 | — |
| — | 1.20 | 5.50 | 3.35 | +0.50 | 34.6% | 180 | 34.6% | -0.51 | 4.12 | 1.75 | 6.50 | — |
| — | 1.06 | 5.00 | 3.03 | +0.46 | 34.4% | 181 | 34.4% | -0.55 | 4.74 | 2.48 | 7.00 | — |
| — | 0.66 | 4.75 | 2.71 | +0.41 | 34.3% | 182 | 34.3% | -0.59 | 5.47 | 3.20 | 7.75 | — |
| — | 0.45 | 4.95 | 2.70 | +0.39 | 34.2% | 182.5 | 34.2% | -0.61 | 5.58 | 4.15 | 7.00 | — |
| — | 0.30 | 4.95 | 2.62 | +0.37 | 34.2% | 183 | 34.2% | -0.63 | 6.45 | 4.55 | 8.35 | — |
| — | 0.10 | 4.10 | 2.10 | +0.34 | 34.1% | 184 | 34.1% | -0.67 | 6.88 | 5.15 | 8.60 | — |
| — | 0.35 | 4.95 | 2.65 | +0.30 | 33.9% | 185 | 33.9% | -0.71 | 7.15 | 5.00 | 9.30 | — |
| — | — | 4.90 | — | +0.26 | 33.9% | 186 | — | — | 8.20 | 6.20 | 10.20 | — |
| — | — | 1.97 | — | +0.23 | 33.8% | 187 | 33.8% | -0.77 | 9.22 | 6.95 | 11.50 | — |
| — | — | 3.30 | — | +0.22 | 33.7% | 187.5 | 33.7% | -0.79 | 9.35 | 7.35 | 11.35 | — |
| — | — | 3.40 | — | +0.20 | 33.7% | 188 | 33.7% | -0.80 | 9.62 | 7.50 | 11.75 | — |
| — | — | 2.20 | — | +0.17 | 33.6% | 189 | 33.6% | -0.83 | 10.78 | 8.55 | 13.00 | — |
| — | 0.26 | 1.84 | 1.05 | +0.15 | 33.6% | 190 | 33.6% | -0.86 | 11.47 | 9.45 | 13.50 | — |
| — | — | 4.90 | — | +0.12 | 33.6% | 191 | 33.6% | -0.88 | 12.30 | 10.00 | 14.60 | — |
| — | — | 2.79 | — | +0.11 | 33.5% | 192 | 33.5% | -0.90 | 13.38 | 11.20 | 15.55 | — |
| — | — | 2.74 | — | +0.10 | 33.5% | 192.5 | 33.5% | -0.91 | 13.72 | 11.70 | 15.75 | — |
| — | — | 2.69 | — | +0.09 | 33.5% | 193 | 33.5% | -0.92 | 14.18 | 12.00 | 16.35 | — |
| — | 0.03 | 2.61 | 1.32 | +0.07 | 33.5% | 194 | 33.5% | -0.93 | 15.20 | 13.10 | 17.30 | — |
| — | — | 1.19 | — | — | — | 195 | — | — | 16.10 | 14.05 | 18.15 | — |
| — | — | 4.90 | — | — | — | 196 | — | — | 17.15 | 15.00 | 19.30 | — |
| — | — | 1.35 | — | — | — | 197 | — | — | 17.88 | 16.00 | 19.75 | — |
| — | — | 2.41 | — | — | — | 197.5 | — | — | 18.55 | 16.45 | 20.65 | — |
| — | — | 2.40 | — | — | — | 198 | — | — | 19.07 | 16.95 | 21.20 | — |
| — | — | 1.41 | — | — | — | 199 | — | — | 20.02 | 17.90 | 22.15 | — |
| — | — | 0.31 | — | +0.02 | 33.8% | 200 | 33.8% | -0.99 | 20.90 | 18.85 | 22.95 | — |
| — | — | 2.27 | — | +0.01 | 34.1% | 202.5 | 34.1% | -1.00 | 23.50 | 21.35 | 25.65 | — |
| — | — | 2.25 | — | +0.01 | 34.4% | 205 | 34.4% | -1.00 | 25.98 | 23.80 | 28.15 | — |
| — | — | 2.23 | — | +0.00 | 34.9% | 207.5 | 34.9% | -1.00 | 28.12 | 26.15 | 30.10 | — |
| — | — | 2.21 | — | +0.00 | 35.4% | 210 | 35.4% | -1.00 | 30.77 | 28.85 | 32.70 | — |
| — | — | 2.20 | — | +0.00 | 36.1% | 212.5 | 36.1% | -1.00 | 33.48 | 31.40 | 35.55 | — |
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.