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 | |
| — | 35.15 | 39.35 | 37.25 | +0.92 | 36.8% | 144 | 36.8% | -0.08 | 1.88 | 0.50 | 3.25 | — |
| — | 29.90 | 34.10 | 32.00 | +0.89 | 35.6% | 150 | 35.6% | -0.11 | — | — | 4.90 | — |
| — | 25.10 | 29.00 | 27.05 | +0.84 | 34.6% | 156 | 34.6% | -0.16 | 2.56 | 0.33 | 4.80 | — |
| — | 20.55 | 24.40 | 22.48 | +0.78 | 33.9% | 162 | 33.9% | -0.22 | 3.65 | 1.55 | 5.75 | — |
| — | 17.25 | 21.50 | 19.38 | +0.74 | 33.4% | 166 | 33.4% | -0.26 | 4.67 | 2.50 | 6.85 | — |
| — | 14.40 | 18.90 | 16.65 | +0.69 | 33.1% | 170 | 33.1% | -0.32 | 6.00 | 4.50 | 7.50 | — |
| — | 13.80 | 16.20 | 15.00 | +0.65 | 32.9% | 173 | 32.9% | -0.36 | 7.20 | 5.00 | 9.40 | — |
| — | 12.00 | 16.00 | 14.00 | +0.62 | 32.8% | 175 | 32.8% | -0.39 | 8.35 | 6.45 | 10.25 | — |
| — | 11.50 | 15.50 | 13.50 | +0.60 | 32.7% | 176 | 32.7% | -0.40 | 8.88 | 6.50 | 11.25 | — |
| — | 11.05 | 15.00 | 13.03 | +0.59 | 32.7% | 177 | 32.7% | -0.42 | 9.57 | 7.35 | 11.80 | — |
| — | 9.00 | 13.45 | 11.22 | +0.54 | 32.6% | 180 | 32.6% | -0.46 | 10.47 | 8.50 | 12.45 | — |
| — | 7.65 | 10.60 | 9.12 | +0.47 | 32.5% | 185 | 32.5% | -0.54 | 13.18 | 11.00 | 15.35 | — |
| — | 5.85 | 8.55 | 7.20 | +0.40 | 32.5% | 190 | 32.5% | -0.61 | 17.10 | 15.40 | 18.80 | — |
| — | 4.50 | 6.70 | 5.60 | +0.34 | 32.5% | 195 | 32.5% | -0.68 | 20.48 | 18.25 | 22.70 | — |
| — | 3.20 | 5.50 | 4.35 | +0.28 | 32.7% | 200 | 32.7% | -0.74 | 23.73 | 21.85 | 25.60 | — |
| — | 1.40 | 5.00 | 3.20 | +0.23 | 32.9% | 205 | 32.9% | -0.79 | 27.93 | 25.65 | 30.20 | — |
| — | 0.35 | 5.00 | 2.67 | +0.19 | 33.2% | 210 | 33.2% | -0.84 | 32.50 | 30.40 | 34.60 | — |
| — | 0.10 | 4.95 | 2.52 | +0.15 | 33.6% | 215 | 33.6% | -0.88 | 36.88 | 34.80 | 38.95 | — |
| — | — | 3.75 | — | +0.13 | 34.0% | 220 | 34.0% | -0.91 | 41.50 | 39.45 | 43.55 | — |
| — | — | 4.90 | — | +0.10 | 34.5% | 225 | 34.5% | -0.94 | 46.10 | 44.20 | 48.00 | — |
| — | — | 1.25 | — | +0.08 | 35.0% | 230 | 35.0% | -0.96 | 51.00 | 49.10 | 52.90 | — |
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.