Spot 176.03
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.20 | 31.90 | +0.98 | 73.4% | 145 | 73.4% | -0.02 | — | — | 0.40 | — |
| — | 27.90 | 31.30 | 29.60 | +0.97 | 73.0% | 147 | 73.0% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 28.00 | 30.30 | 29.15 | +0.96 | 72.8% | 148 | 72.8% | -0.04 | 0.30 | 0.15 | 0.45 | — |
| — | 26.50 | 29.40 | 27.95 | +0.96 | 72.6% | 149 | 72.6% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | 25.90 | 28.50 | 27.20 | +0.95 | 72.5% | 150 | 72.5% | -0.05 | 0.38 | 0.10 | 0.65 | — |
| — | 22.80 | 26.10 | 24.45 | +0.93 | 72.2% | 152.5 | 72.2% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 21.10 | 23.90 | 22.50 | +0.91 | 71.9% | 155 | 71.9% | -0.09 | 0.70 | 0.50 | 0.90 | — |
| — | 19.10 | 21.20 | 20.15 | +0.88 | 71.7% | 157.5 | 71.7% | -0.12 | 1.20 | 0.50 | 1.90 | — |
| — | 16.90 | 18.70 | 17.80 | +0.85 | 71.6% | 160 | 71.6% | -0.16 | 1.35 | 1.05 | 1.65 | — |
| — | 15.00 | 17.10 | 16.05 | +0.81 | 71.6% | 162.5 | 71.6% | -0.19 | 2.00 | 1.95 | 2.05 | — |
| — | 13.20 | 15.00 | 14.10 | +0.76 | 71.6% | 165 | 71.6% | -0.24 | 2.52 | 2.25 | 2.80 | — |
| — | 11.30 | 13.20 | 12.25 | +0.71 | 71.7% | 167.5 | 71.7% | -0.29 | 3.05 | 2.60 | 3.50 | — |
| — | 9.70 | 12.20 | 10.95 | +0.66 | 71.8% | 170 | 71.8% | -0.34 | 4.00 | 3.50 | 4.50 | — |
| — | 8.60 | 10.70 | 9.65 | +0.60 | 72.0% | 172.5 | 72.0% | -0.40 | 5.25 | 5.00 | 5.50 | — |
| — | 7.10 | 7.90 | 7.50 | +0.55 | 72.2% | 175 | 72.2% | -0.45 | 6.40 | 6.10 | 6.70 | — |
| — | 6.20 | 6.90 | 6.55 | +0.49 | 72.4% | 177.5 | 72.4% | -0.51 | 7.70 | 7.20 | 8.20 | — |
| — | 5.10 | 5.70 | 5.40 | +0.44 | 72.7% | 180 | 72.7% | -0.57 | 9.35 | 8.80 | 9.90 | — |
| — | 2.70 | 5.30 | 4.00 | +0.38 | 73.0% | 182.5 | 73.0% | -0.62 | 10.45 | 9.70 | 11.20 | — |
| — | 3.50 | 4.00 | 3.75 | +0.33 | 73.3% | 185 | 73.3% | -0.67 | 12.20 | 11.30 | 13.10 | — |
| — | 2.90 | 3.40 | 3.15 | +0.29 | 73.7% | 187.5 | 73.7% | -0.72 | 14.45 | 13.50 | 15.40 | — |
| — | 2.45 | 2.85 | 2.65 | +0.24 | 74.0% | 190 | 74.0% | -0.76 | 15.85 | 14.60 | 17.10 | — |
| — | 2.00 | 2.35 | 2.17 | +0.21 | 74.4% | 192.5 | 74.4% | -0.79 | 17.55 | 16.30 | 18.80 | — |
| — | 1.60 | 1.75 | 1.68 | +0.17 | 74.8% | 195 | 74.8% | -0.83 | 20.20 | 19.30 | 21.10 | — |
| — | 0.65 | 1.80 | 1.23 | +0.15 | 75.2% | 197.5 | 75.2% | -0.85 | 22.75 | 21.70 | 23.80 | 3 |
| 132 | 0.95 | 1.20 | 1.07 | +0.12 | 75.6% | 200 | 75.6% | -0.88 | 25.10 | 23.70 | 26.50 | — |
| — | 0.05 | 1.30 | 0.68 | +0.10 | 76.0% | 202.5 | 76.0% | -0.90 | 26.95 | 25.90 | 28.00 | — |
| — | 0.65 | 1.20 | 0.93 | +0.08 | 76.4% | 205 | 76.4% | -0.92 | 29.05 | 27.60 | 30.50 | — |
| — | — | 0.90 | — | +0.07 | 76.7% | 207.5 | 76.7% | -0.94 | 31.30 | 30.00 | 32.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.06 | 77.1% | 210 | 77.1% | -0.95 | 33.70 | 32.40 | 35.00 | — |
| — | 0.20 | 0.65 | 0.42 | +0.04 | 77.5% | 212.5 | 77.5% | -0.96 | 36.05 | 34.80 | 37.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 77.8% | 215 | 77.8% | -0.97 | 38.55 | 37.20 | 39.90 | — |
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.