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 | |
| — | 50.60 | 53.80 | 52.20 | +0.94 | 51.2% | 125 | 51.2% | -0.06 | 0.95 | 0.65 | 1.25 | — |
| — | 46.20 | 49.30 | 47.75 | +0.92 | 50.3% | 130 | 50.3% | -0.08 | 1.48 | 1.10 | 1.85 | — |
| — | 42.00 | 44.40 | 43.20 | +0.90 | 49.4% | 135 | 49.4% | -0.10 | 2.02 | 1.65 | 2.40 | — |
| — | 37.70 | 40.50 | 39.10 | +0.87 | 48.7% | 140 | 48.7% | -0.13 | 2.70 | 2.30 | 3.10 | — |
| — | 33.90 | 36.80 | 35.35 | +0.84 | 48.2% | 145 | 48.2% | -0.16 | 3.70 | 3.30 | 4.10 | — |
| — | 30.10 | 32.20 | 31.15 | — | — | 150 | — | — | 5.05 | 4.70 | 5.40 | — |
| — | 26.60 | 29.60 | 28.10 | — | — | 155 | 47.4% | -0.24 | 6.45 | 6.20 | 6.70 | — |
| — | 23.40 | 25.60 | 24.50 | +0.72 | 47.1% | 160 | — | — | 8.25 | 7.80 | 8.70 | — |
| — | 20.30 | 23.20 | 21.75 | +0.67 | 46.9% | 165 | — | — | 10.15 | 9.80 | 10.50 | — |
| — | 17.80 | 19.80 | 18.80 | +0.62 | 46.8% | 170 | — | — | 11.95 | 10.90 | 13.00 | — |
| — | 15.10 | 17.90 | 16.50 | +0.57 | 46.7% | 175 | — | — | 14.85 | 14.50 | 15.20 | — |
| — | 12.70 | 15.00 | 13.85 | +0.52 | 46.6% | 180 | 46.6% | -0.49 | 17.35 | 16.30 | 18.40 | — |
| — | 11.20 | 13.20 | 12.20 | +0.47 | 46.6% | 185 | 46.6% | -0.54 | 21.05 | 19.40 | 22.70 | — |
| — | 9.60 | 11.50 | 10.55 | +0.42 | 46.5% | 190 | — | — | 23.80 | 22.60 | 25.00 | — |
| — | 7.20 | 10.10 | 8.65 | +0.38 | 46.5% | 195 | 46.5% | -0.64 | 27.30 | 25.50 | 29.10 | — |
| — | 6.80 | 8.20 | 7.50 | +0.33 | 46.6% | 200 | 46.6% | -0.68 | 31.05 | 30.20 | 31.90 | — |
| — | 5.90 | 7.80 | 6.85 | +0.30 | 46.6% | 205 | 46.6% | -0.72 | 34.55 | 33.20 | 35.90 | — |
| — | 5.00 | 5.70 | 5.35 | +0.26 | 46.8% | 210 | — | — | 38.95 | 37.80 | 40.10 | — |
| — | 4.10 | 5.00 | 4.55 | — | — | 215 | 46.9% | -0.79 | 43.30 | 42.30 | 44.30 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 220 | — | — | 47.75 | 46.70 | 48.80 | — |
| — | 2.85 | 4.10 | 3.48 | — | — | 225 | — | — | 52.00 | 50.70 | 53.30 | — |
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.