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 | 33.50 | 32.05 | +0.96 | 61.7% | 145 | 61.7% | -0.05 | 0.95 | 0.15 | 1.75 | — |
| — | 26.30 | 28.80 | 27.55 | +0.93 | 60.6% | 150 | 60.6% | -0.08 | 0.85 | 0.60 | 1.10 | — |
| — | 23.90 | 26.70 | 25.30 | +0.91 | 60.2% | 152.5 | 60.2% | -0.10 | 1.12 | 0.60 | 1.65 | — |
| — | 21.50 | 24.70 | 23.10 | +0.88 | 59.9% | 155 | 59.9% | -0.13 | 1.70 | 0.80 | 2.60 | — |
| — | 19.70 | 22.10 | 20.90 | +0.85 | 59.6% | 157.5 | 59.6% | -0.16 | 2.25 | 1.10 | 3.40 | — |
| — | 17.70 | 19.50 | 18.60 | +0.82 | 59.5% | 160 | 59.5% | -0.19 | 2.30 | 1.85 | 2.75 | — |
| — | 15.80 | 18.60 | 17.20 | +0.78 | 59.4% | 162.5 | 59.4% | -0.23 | 3.58 | 2.55 | 4.60 | — |
| — | 13.80 | 16.90 | 15.35 | +0.74 | 59.3% | 165 | 59.3% | -0.27 | 3.60 | 3.00 | 4.20 | — |
| — | 12.50 | 15.20 | 13.85 | +0.69 | 59.3% | 167.5 | 59.3% | -0.32 | 4.50 | 4.10 | 4.90 | — |
| — | 10.80 | 13.30 | 12.05 | +0.64 | 59.3% | 170 | 59.3% | -0.36 | 6.15 | 5.00 | 7.30 | — |
| — | 9.60 | 11.30 | 10.45 | +0.60 | 59.3% | 172.5 | 59.3% | -0.41 | 6.30 | 5.70 | 6.90 | — |
| — | 8.30 | 9.10 | 8.70 | +0.55 | 59.3% | 175 | 59.3% | -0.46 | 7.65 | 7.20 | 8.10 | — |
| — | 6.90 | 8.10 | 7.50 | +0.50 | 59.3% | 177.5 | 59.3% | -0.51 | 9.20 | 8.50 | 9.90 | — |
| — | 5.20 | 6.80 | 6.00 | +0.45 | 59.4% | 180 | 59.4% | -0.56 | 10.40 | 10.00 | 10.80 | — |
| — | 5.10 | 7.30 | 6.20 | +0.40 | 59.3% | 182.5 | 59.3% | -0.60 | 11.25 | 9.80 | 12.70 | — |
| — | 2.70 | 5.30 | 4.00 | +0.35 | 59.3% | 185 | — | — | 13.65 | 12.50 | 14.80 | — |
| — | 3.60 | 4.20 | 3.90 | — | — | 187.5 | 59.3% | -0.69 | 15.40 | 14.70 | 16.10 | — |
| — | 2.55 | 3.80 | 3.17 | +0.28 | 59.2% | 190 | 59.2% | -0.73 | 17.60 | 16.30 | 18.90 | — |
| — | 1.35 | 3.20 | 2.27 | +0.23 | 59.1% | 192.5 | 59.1% | -0.77 | 19.15 | 18.20 | 20.10 | — |
| — | 2.00 | 2.55 | 2.27 | +0.20 | 59.0% | 195 | 59.0% | -0.80 | 21.20 | 20.20 | 22.20 | — |
| — | 1.70 | 2.20 | 1.95 | +0.17 | 58.9% | 197.5 | 58.9% | -0.83 | 23.45 | 22.40 | 24.50 | — |
| — | 1.05 | 2.35 | 1.70 | +0.15 | 58.8% | 200 | 58.8% | -0.86 | 25.70 | 24.90 | 26.50 | — |
| — | 0.90 | 2.65 | 1.77 | +0.12 | 58.7% | 202.5 | 58.7% | -0.88 | 27.70 | 26.70 | 28.70 | — |
| — | 0.75 | 1.50 | 1.12 | +0.10 | 58.5% | 205 | 58.5% | -0.90 | 30.15 | 29.00 | 31.30 | — |
| — | 0.45 | 2.10 | 1.27 | +0.08 | 58.4% | 207.5 | 58.4% | -0.92 | 32.70 | 30.70 | 34.70 | — |
| — | 0.30 | 1.10 | 0.70 | +0.07 | 58.3% | 210 | 58.3% | -0.93 | 35.10 | 33.00 | 37.20 | — |
| — | 0.20 | 1.75 | 0.97 | +0.05 | 58.2% | 212.5 | 58.2% | -0.95 | 37.45 | 35.40 | 39.50 | — |
| — | 0.25 | 3.90 | 2.08 | +0.04 | 58.1% | 215 | 58.1% | -0.96 | 39.85 | 37.80 | 41.90 | — |
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.