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 | |
| — | 26.90 | 31.35 | 29.12 | +0.95 | 39.5% | 151 | 39.5% | -0.05 | — | — | 2.69 | — |
| — | 25.30 | 29.50 | 27.40 | +0.94 | 38.9% | 153 | 38.9% | -0.06 | — | — | 2.80 | — |
| — | 24.30 | 28.25 | 26.27 | +0.93 | 38.6% | 154 | 38.6% | -0.07 | — | — | 2.88 | — |
| — | 22.40 | 26.40 | 24.40 | +0.91 | 38.1% | 156 | 38.1% | -0.09 | — | — | 3.05 | — |
| — | 20.95 | 24.90 | 22.93 | +0.90 | 37.6% | 158 | 37.6% | -0.10 | — | — | 2.65 | — |
| — | 18.40 | 23.00 | 20.70 | +0.88 | 37.1% | 160 | 37.1% | -0.12 | 1.67 | 0.08 | 3.25 | — |
| — | 17.60 | 22.05 | 19.82 | +0.87 | 36.8% | 161 | 36.8% | -0.13 | — | — | 3.55 | — |
| — | 17.20 | 20.55 | 18.88 | +0.86 | 36.6% | 162 | 36.6% | -0.14 | — | — | 3.25 | — |
| — | 16.00 | 20.45 | 18.23 | +0.84 | 36.4% | 163 | 36.4% | -0.16 | — | — | 3.80 | — |
| — | 15.55 | 19.50 | 17.52 | +0.83 | 36.2% | 164 | 36.2% | -0.17 | — | — | 4.90 | — |
| — | 14.50 | 18.85 | 16.68 | +0.82 | 36.0% | 165 | 36.0% | -0.18 | 3.15 | 1.40 | 4.90 | — |
| — | 13.80 | 17.75 | 15.78 | +0.80 | 35.8% | 166 | 35.8% | -0.20 | — | — | 4.90 | — |
| — | 13.20 | 16.55 | 14.88 | +0.79 | 35.6% | 167 | 35.6% | -0.22 | 2.52 | 0.10 | 4.95 | — |
| — | 12.05 | 16.40 | 14.22 | +0.77 | 35.4% | 168 | 35.4% | -0.23 | 2.52 | 0.10 | 4.95 | — |
| — | 11.75 | 15.50 | 13.62 | +0.75 | 35.2% | 169 | 35.2% | -0.25 | 2.88 | 0.80 | 4.95 | — |
| — | 10.70 | 14.70 | 12.70 | +0.73 | 35.0% | 170 | 35.0% | -0.27 | 3.17 | 1.40 | 4.95 | — |
| — | 10.10 | 14.00 | 12.05 | +0.71 | 34.9% | 171 | 34.9% | -0.29 | 3.19 | 1.03 | 5.35 | — |
| — | 9.85 | 13.30 | 11.57 | +0.70 | 34.7% | 172 | 34.7% | -0.31 | 3.48 | 1.40 | 5.55 | — |
| — | 8.90 | 12.85 | 10.88 | +0.68 | 34.6% | 173 | 34.6% | -0.33 | 4.12 | 1.73 | 6.50 | — |
| — | 7.80 | 11.65 | 9.72 | +0.65 | 34.4% | 174 | 34.4% | -0.35 | 4.30 | 2.11 | 6.50 | — |
| — | 7.40 | 10.75 | 9.07 | +0.63 | 34.3% | 175 | 34.3% | -0.37 | 4.68 | 2.37 | 7.00 | — |
| — | 7.35 | 11.00 | 9.18 | +0.61 | 34.2% | 176 | 34.2% | -0.39 | 5.12 | 2.75 | 7.50 | 7 |
| — | 6.20 | 10.50 | 8.35 | — | — | 177 | 34.1% | -0.41 | 5.60 | 3.25 | 7.95 | — |
| — | 5.95 | 10.00 | 7.97 | +0.57 | 34.0% | 178 | 34.0% | -0.44 | 6.10 | 3.70 | 8.50 | — |
| — | 5.10 | 9.50 | 7.30 | +0.54 | 33.9% | 179 | 33.9% | -0.46 | 6.38 | 4.00 | 8.75 | — |
| — | 4.60 | 9.00 | 6.80 | +0.52 | 33.8% | 180 | 33.8% | -0.48 | 7.15 | 4.90 | 9.40 | — |
| — | 4.25 | 8.50 | 6.38 | +0.50 | 33.8% | 181 | 33.8% | -0.51 | 7.53 | 5.10 | 9.95 | — |
| — | 3.65 | 8.00 | 5.83 | +0.48 | 33.7% | 182 | 33.7% | -0.53 | 8.12 | 5.90 | 10.35 | — |
| — | 3.45 | 8.00 | 5.72 | +0.46 | 33.7% | 182.5 | 33.7% | -0.54 | 8.45 | 6.20 | 10.70 | — |
| — | 3.80 | 7.50 | 5.65 | +0.45 | 33.6% | 183 | 33.6% | -0.55 | 8.47 | 6.35 | 10.60 | — |
| — | 2.90 | 7.50 | 5.20 | +0.43 | 33.6% | 184 | 33.6% | -0.58 | 9.55 | 7.15 | 11.95 | — |
| — | 2.61 | 7.00 | 4.80 | +0.41 | 33.6% | 185 | 33.6% | -0.60 | 10.00 | 7.95 | 12.05 | — |
| — | 2.25 | 6.50 | 4.38 | +0.39 | 33.6% | 186 | 33.6% | -0.62 | 10.82 | 8.85 | 12.80 | — |
| — | 1.85 | 6.50 | 4.17 | +0.36 | 33.6% | 187 | 33.6% | -0.64 | 11.53 | 9.40 | 13.65 | — |
| — | 1.80 | 6.00 | 3.90 | +0.35 | 33.6% | 187.5 | 33.6% | -0.65 | 12.05 | 10.40 | 13.70 | — |
| — | 1.45 | 6.00 | 3.73 | +0.34 | 33.6% | 188 | 33.6% | -0.66 | 12.47 | 10.75 | 14.20 | — |
| — | 1.37 | 4.95 | 3.16 | +0.32 | 33.6% | 189 | 33.6% | -0.68 | 12.78 | 10.85 | 14.70 | — |
| — | 1.20 | 5.50 | 3.35 | +0.30 | 33.6% | 190 | 33.6% | -0.70 | 13.60 | 11.60 | 15.60 | — |
| — | 2.00 | 5.50 | 3.75 | +0.29 | 33.6% | 191 | 33.6% | -0.72 | 14.40 | 12.35 | 16.45 | — |
| — | 0.78 | 5.00 | 2.89 | +0.27 | 33.7% | 192 | 33.7% | -0.74 | 15.10 | 12.80 | 17.40 | — |
| — | 0.31 | 4.95 | 2.63 | +0.26 | 33.7% | 192.5 | 33.7% | -0.75 | 15.50 | 13.20 | 17.80 | — |
| — | 0.22 | 4.95 | 2.58 | +0.25 | 33.7% | 193 | 33.7% | -0.76 | 15.95 | 13.95 | 17.95 | — |
| — | 0.35 | 4.95 | 2.65 | +0.23 | 33.8% | 194 | 33.8% | -0.78 | 16.77 | 14.75 | 18.80 | — |
| — | 0.05 | 4.95 | 2.50 | +0.22 | 33.9% | 195 | 33.9% | -0.79 | 17.50 | 15.15 | 19.85 | — |
| — | 0.16 | 4.95 | 2.56 | — | — | 196 | — | — | 18.38 | 16.40 | 20.35 | — |
| — | 0.01 | 5.00 | 2.50 | — | — | 197 | 34.1% | -0.82 | 19.27 | 17.25 | 21.30 | — |
| — | — | 4.90 | — | +0.18 | 34.1% | 197.5 | 34.1% | -0.83 | 19.57 | 17.50 | 21.65 | — |
| — | — | 4.90 | — | +0.18 | 34.2% | 198 | 34.2% | -0.84 | 20.12 | 18.10 | 22.15 | — |
| — | — | 3.95 | — | +0.17 | 34.3% | 199 | 34.3% | -0.85 | 20.98 | 18.90 | 23.05 | — |
| — | — | 2.40 | — | +0.15 | 34.4% | 200 | 34.4% | -0.86 | 22.07 | 19.85 | 24.30 | — |
| — | — | 2.50 | — | +0.13 | 34.7% | 202.5 | 34.7% | -0.89 | 24.10 | 21.90 | 26.30 | — |
| — | — | 3.30 | — | +0.11 | 35.1% | 205 | 35.1% | -0.91 | 26.07 | 24.00 | 28.15 | — |
| — | — | 3.15 | — | +0.09 | 35.6% | 207.5 | 35.6% | -0.93 | 28.90 | 26.75 | 31.05 | — |
| — | — | 2.89 | — | +0.08 | 36.1% | 210 | 36.1% | -0.94 | 31.30 | 29.15 | 33.45 | — |
| — | — | 2.89 | — | +0.06 | 36.6% | 212.5 | 36.6% | -0.96 | 33.73 | 31.55 | 35.90 | — |
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.