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 | |
| — | 36.90 | 41.50 | 39.20 | +0.86 | 34.2% | 145 | 34.2% | -0.14 | 3.08 | 1.21 | 4.95 | — |
| — | 32.50 | 37.00 | 34.75 | +0.83 | 33.8% | 150 | 33.8% | -0.17 | 4.32 | 2.14 | 6.50 | — |
| — | 29.00 | 33.90 | 31.45 | +0.80 | 33.4% | 155 | 33.4% | -0.21 | 5.90 | 3.80 | 8.00 | — |
| — | 25.55 | 29.10 | 27.32 | +0.76 | 33.1% | 160 | 33.1% | -0.25 | 6.72 | 4.60 | 8.85 | — |
| — | 22.55 | 26.40 | 24.48 | +0.71 | 32.8% | 165 | 32.8% | -0.30 | 8.65 | 6.30 | 11.00 | — |
| — | 19.30 | 23.85 | 21.57 | +0.67 | 32.5% | 170 | 32.5% | -0.34 | 10.55 | 8.10 | 13.00 | — |
| — | 17.20 | 21.00 | 19.10 | +0.62 | 32.3% | 175 | 32.3% | -0.39 | 12.35 | 10.00 | 14.70 | — |
| — | 16.45 | 20.50 | 18.48 | +0.61 | 32.3% | 176 | 32.3% | -0.40 | 13.18 | 10.85 | 15.50 | — |
| — | 15.60 | 20.00 | 17.80 | +0.60 | 32.3% | 177 | 32.3% | -0.41 | 13.68 | 11.35 | 16.00 | — |
| — | 15.20 | 19.50 | 17.35 | +0.59 | 32.2% | 178 | 32.2% | -0.42 | 14.22 | 11.95 | 16.50 | — |
| — | 14.55 | 19.20 | 16.88 | +0.58 | 32.2% | 179 | 32.2% | -0.43 | 14.68 | 12.35 | 17.00 | — |
| — | 14.25 | 18.95 | 16.60 | +0.57 | 32.2% | 180 | 32.2% | -0.45 | 15.18 | 12.85 | 17.50 | — |
| — | 12.20 | 16.50 | 14.35 | +0.52 | 32.1% | 185 | 32.1% | -0.50 | 17.98 | 16.00 | 19.95 | — |
| — | 10.10 | 14.50 | 12.30 | +0.47 | 32.0% | 190 | 32.0% | -0.55 | 21.10 | 18.70 | 23.50 | — |
| — | 8.85 | 12.95 | 10.90 | +0.42 | 32.0% | 195 | 32.0% | -0.60 | 24.70 | 22.40 | 27.00 | — |
| — | 7.35 | 11.50 | 9.43 | +0.38 | 32.0% | 200 | 32.0% | -0.65 | 27.77 | 25.80 | 29.75 | — |
| — | 5.60 | 9.90 | 7.75 | — | — | 205 | — | — | 31.70 | 29.40 | 34.00 | — |
| — | 4.55 | 9.00 | 6.78 | — | — | 210 | 32.2% | -0.73 | 35.30 | 33.15 | 37.45 | — |
| — | 3.50 | 7.65 | 5.58 | — | — | 215 | — | — | 39.30 | 37.40 | 41.20 | — |
| — | 3.05 | 7.50 | 5.28 | — | — | 220 | — | — | 43.70 | 41.95 | 45.45 | — |
| — | 2.59 | 6.50 | 4.54 | — | — | 225 | 32.8% | -0.83 | 47.77 | 45.50 | 50.05 | — |
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.