Spot 176.80
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.80 | 59.60 | 57.70 | +0.99 | 63.2% | 120 | 63.2% | -0.01 | — | — | 1.37 | — |
| — | 51.05 | 54.75 | 52.90 | +0.98 | 62.7% | 125 | 62.7% | -0.02 | 0.59 | 0.01 | 1.17 | — |
| — | 46.85 | 49.95 | 48.40 | +0.97 | 62.1% | 130 | 62.1% | -0.03 | 0.53 | 0.07 | 0.98 | — |
| — | 42.20 | 45.25 | 43.73 | +0.96 | 61.5% | 135 | 61.5% | -0.04 | 0.79 | 0.17 | 1.40 | — |
| — | 37.85 | 40.70 | 39.27 | +0.93 | 61.1% | 140 | 61.1% | -0.07 | 1.20 | 0.49 | 1.90 | — |
| — | 32.95 | 35.80 | 34.38 | +0.90 | 60.7% | 145 | 60.7% | -0.10 | 1.56 | 1.25 | 1.87 | — |
| — | 29.05 | 31.45 | 30.25 | +0.86 | 60.5% | 150 | 60.5% | -0.14 | 2.40 | 1.83 | 2.96 | — |
| — | 24.70 | 27.45 | 26.07 | +0.82 | 60.3% | 155 | 60.3% | -0.18 | 3.67 | 2.60 | 4.75 | — |
| — | 21.35 | 23.65 | 22.50 | +0.76 | 60.1% | 160 | 60.1% | -0.24 | 4.80 | 4.70 | 4.90 | — |
| — | 18.10 | 20.25 | 19.18 | +0.70 | 60.0% | 165 | 60.0% | -0.30 | 6.60 | 5.90 | 7.30 | — |
| — | 15.30 | 17.10 | 16.20 | +0.64 | 60.0% | 170 | 60.0% | -0.37 | 8.45 | 7.95 | 8.95 | — |
| — | 11.65 | 14.50 | 13.07 | +0.57 | 59.9% | 175 | 59.9% | -0.44 | 10.30 | 9.90 | 10.70 | — |
| — | 9.30 | 12.00 | 10.65 | +0.50 | 59.8% | 180 | 59.8% | -0.50 | 12.65 | 11.60 | 13.70 | — |
| — | 7.90 | 10.05 | 8.97 | +0.43 | 59.8% | 185 | 59.8% | -0.57 | 15.78 | 14.95 | 16.60 | — |
| — | 6.30 | 7.65 | 6.97 | +0.37 | 59.7% | 190 | 59.7% | -0.63 | 18.95 | 18.00 | 19.90 | — |
| — | 4.80 | 5.95 | 5.38 | +0.31 | 59.6% | 195 | 59.6% | -0.69 | 22.65 | 21.20 | 24.10 | — |
| — | 2.96 | 4.80 | 3.88 | +0.26 | 59.5% | 200 | 59.5% | -0.74 | 26.50 | 25.80 | 27.20 | — |
| — | 2.73 | 4.70 | 3.71 | +0.21 | 59.4% | 205 | 59.4% | -0.79 | 30.52 | 29.20 | 31.85 | — |
| — | 2.10 | 2.90 | 2.50 | +0.17 | 59.3% | 210 | 59.3% | -0.83 | 34.85 | 33.75 | 35.95 | — |
| — | 1.05 | 2.48 | 1.76 | +0.14 | 59.3% | 215 | 59.3% | -0.87 | 39.38 | 37.95 | 40.80 | — |
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.