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 | |
| — | 55.65 | 59.10 | 57.38 | +1.00 | 86.0% | 120 | 86.0% | -0.00 | — | — | 1.16 | — |
| — | 50.85 | 54.10 | 52.48 | +1.00 | 86.7% | 125 | 86.7% | -0.00 | — | — | 0.75 | — |
| — | 45.60 | 49.10 | 47.35 | +1.00 | 86.1% | 130 | 86.1% | -0.00 | — | — | 0.19 | — |
| — | 41.60 | 44.10 | 42.85 | +0.99 | 84.0% | 135 | 84.0% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 35.70 | 39.15 | 37.42 | +0.99 | 80.4% | 140 | 80.4% | -0.01 | — | — | 0.42 | — |
| — | 30.85 | 34.20 | 32.52 | +0.98 | 75.4% | 145 | 75.4% | -0.02 | — | — | 0.78 | — |
| — | 26.75 | 29.30 | 28.02 | +0.96 | 69.8% | 150 | 69.8% | -0.04 | — | — | 0.47 | — |
| — | 21.20 | 23.95 | 22.57 | +0.94 | 64.1% | 155 | 64.1% | -0.06 | 0.61 | 0.16 | 1.06 | — |
| — | 17.25 | 19.75 | 18.50 | +0.90 | 59.3% | 160 | 59.3% | -0.10 | 0.61 | 0.50 | 0.73 | — |
| — | 12.50 | 14.85 | 13.68 | +0.83 | 55.8% | 165 | 55.8% | -0.17 | 1.26 | 1.17 | 1.36 | — |
| — | 8.90 | 10.65 | 9.78 | +0.72 | 53.3% | 170 | 53.3% | -0.28 | 2.38 | 2.24 | 2.52 | — |
| — | 7.45 | 8.25 | 7.85 | +0.65 | 52.4% | 172.5 | 52.4% | -0.34 | 3.15 | 2.95 | 3.35 | — |
| — | 5.90 | 7.00 | 6.45 | +0.58 | 51.7% | 175 | 51.7% | -0.42 | 4.08 | 3.90 | 4.25 | — |
| — | 4.65 | 5.05 | 4.85 | +0.50 | 51.2% | 177.5 | 51.2% | -0.50 | 5.38 | 4.95 | 5.80 | — |
| — | 3.40 | 3.90 | 3.65 | +0.42 | 50.8% | 180 | 50.8% | -0.58 | 6.50 | 6.15 | 6.85 | — |
| 17 | 2.59 | 3.45 | 3.02 | +0.35 | 50.5% | 182.5 | 50.5% | -0.65 | 8.03 | 6.95 | 9.10 | 142 |
| 6 | 1.82 | 2.23 | 2.02 | +0.28 | 50.4% | 185 | 50.4% | -0.72 | 9.75 | 8.95 | 10.55 | 447 |
| 411 | 1.33 | 1.70 | 1.51 | +0.21 | 50.3% | 187.5 | 50.3% | -0.79 | 12.22 | 11.45 | 13.00 | 133 |
| 121 | 0.95 | 1.14 | 1.04 | +0.16 | 50.3% | 190 | 50.3% | -0.84 | 13.88 | 13.15 | 14.60 | — |
| — | 0.58 | 0.90 | 0.74 | +0.12 | 50.4% | 192.5 | 50.4% | -0.88 | 16.07 | 15.60 | 16.55 | — |
| — | 0.40 | 0.83 | 0.61 | +0.09 | 50.7% | 195 | 50.7% | -0.91 | 18.23 | 17.60 | 18.85 | — |
| — | 0.26 | 0.38 | 0.32 | +0.07 | 51.2% | 197.5 | 51.2% | -0.94 | 20.15 | 18.75 | 21.55 | — |
| — | 0.15 | 0.39 | 0.27 | +0.05 | 52.0% | 200 | 52.0% | -0.96 | 22.52 | 21.20 | 23.85 | — |
| — | 0.04 | 0.34 | 0.19 | +0.04 | 52.9% | 202.5 | 52.9% | -0.97 | 25.45 | 23.60 | 27.30 | — |
| — | 0.10 | 0.24 | 0.17 | +0.03 | 54.1% | 205 | 54.1% | -0.98 | 28.02 | 26.10 | 29.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 55.4% | 207.5 | 55.4% | -0.99 | 30.27 | 28.55 | 32.00 | — |
| — | — | 0.15 | — | +0.02 | 56.7% | 210 | 56.7% | -0.99 | 32.75 | 31.20 | 34.30 | — |
| — | — | 0.34 | — | +0.01 | 58.0% | 212.5 | 58.0% | -0.99 | 34.77 | 33.55 | 36.00 | — |
| — | — | 0.05 | — | +0.01 | 59.3% | 215 | 59.3% | -1.00 | 37.60 | 36.05 | 39.15 | — |
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.