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 | |
| — | 29.90 | 33.90 | 31.90 | +0.92 | 54.3% | 145 | 54.3% | -0.09 | — | — | 1.75 | — |
| — | 26.20 | 29.20 | 27.70 | +0.88 | 53.5% | 150 | 53.5% | -0.12 | 1.75 | 1.25 | 2.25 | — |
| — | 24.10 | 26.90 | 25.50 | +0.86 | 53.2% | 152.5 | 53.2% | -0.15 | 2.05 | 1.00 | 3.10 | — |
| — | 22.30 | 25.00 | 23.65 | +0.83 | 53.0% | 155 | 53.0% | -0.17 | 2.85 | 2.00 | 3.70 | — |
| — | 20.20 | 22.70 | 21.45 | +0.80 | 52.8% | 157.5 | 52.8% | -0.20 | 2.92 | 1.55 | 4.30 | — |
| — | 18.10 | 20.70 | 19.40 | +0.77 | 52.7% | 160 | 52.7% | -0.23 | 3.85 | 3.10 | 4.60 | — |
| — | 16.40 | 18.80 | 17.60 | +0.74 | 52.6% | 162.5 | 52.6% | -0.27 | 4.45 | 3.70 | 5.20 | — |
| — | 15.20 | 17.30 | 16.25 | +0.70 | 52.6% | 165 | 52.6% | -0.30 | 5.35 | 4.50 | 6.20 | — |
| — | 13.50 | 15.90 | 14.70 | +0.66 | 52.6% | 167.5 | 52.6% | -0.34 | 6.45 | 6.10 | 6.80 | — |
| — | 11.70 | 14.90 | 13.30 | +0.63 | 52.5% | 170 | 52.5% | -0.38 | 7.00 | 6.10 | 7.90 | — |
| — | 10.70 | 13.10 | 11.90 | +0.59 | 52.5% | 172.5 | 52.5% | -0.42 | 8.75 | 8.40 | 9.10 | — |
| — | 8.00 | 11.50 | 9.75 | +0.55 | 52.5% | 175 | 52.5% | -0.46 | 10.30 | 9.60 | 11.00 | — |
| — | 8.20 | 9.80 | 9.00 | +0.51 | 52.5% | 177.5 | 52.5% | -0.49 | 11.45 | 10.90 | 12.00 | — |
| — | 7.30 | 8.60 | 7.95 | +0.47 | 52.5% | 180 | 52.5% | -0.53 | 12.60 | 11.70 | 13.50 | — |
| — | 6.60 | 8.50 | 7.55 | +0.43 | 52.5% | 182.5 | 52.5% | -0.57 | 14.20 | 12.90 | 15.50 | — |
| — | 4.10 | 6.70 | 5.40 | +0.40 | 52.5% | 185 | 52.5% | -0.61 | 15.85 | 14.80 | 16.90 | — |
| — | 3.80 | 7.50 | 5.65 | +0.36 | 52.5% | 187.5 | 52.5% | -0.64 | 17.45 | 16.10 | 18.80 | — |
| — | 4.50 | 5.00 | 4.75 | +0.33 | 52.5% | 190 | 52.5% | -0.68 | 19.40 | 18.50 | 20.30 | — |
| — | 2.30 | 5.60 | 3.95 | +0.29 | 52.5% | 192.5 | 52.5% | -0.71 | 21.05 | 19.50 | 22.60 | — |
| — | 2.60 | 4.10 | 3.35 | +0.27 | 52.6% | 195 | 52.6% | -0.74 | 23.05 | 21.70 | 24.40 | — |
| — | 2.00 | 3.80 | 2.90 | +0.24 | 52.6% | 197.5 | 52.6% | -0.77 | 25.50 | 24.60 | 26.40 | — |
| — | 2.45 | 2.95 | 2.70 | +0.21 | 52.7% | 200 | 52.7% | -0.79 | 27.70 | 26.60 | 28.80 | — |
| — | 1.20 | 3.80 | 2.50 | +0.19 | 52.7% | 202.5 | 52.7% | -0.82 | 29.60 | 28.50 | 30.70 | — |
| — | 0.95 | 4.50 | 2.73 | +0.17 | 52.8% | 205 | 52.8% | -0.84 | 32.50 | 30.70 | 34.30 | — |
| — | 0.50 | 4.30 | 2.40 | +0.15 | 52.8% | 207.5 | 52.8% | -0.86 | 34.25 | 32.90 | 35.60 | — |
| — | 0.40 | 2.25 | 1.32 | +0.13 | 52.8% | 210 | 52.8% | -0.88 | 36.15 | 34.70 | 37.60 | — |
| — | 0.10 | 2.65 | 1.38 | +0.11 | 52.9% | 212.5 | 52.9% | -0.89 | 38.75 | 37.50 | 40.00 | — |
| — | 0.55 | 1.40 | 0.97 | +0.10 | 52.9% | 215 | 52.9% | -0.91 | 40.90 | 39.30 | 42.50 | — |
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.