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 | |
| — | 55.95 | 59.30 | 57.62 | +1.00 | 69.9% | 120 | 69.9% | -0.00 | — | — | 1.36 | — |
| — | 51.45 | 53.70 | 52.58 | +1.00 | 68.0% | 125 | 68.0% | -0.00 | — | — | 0.95 | — |
| — | 46.80 | 49.35 | 48.08 | +0.99 | 66.2% | 130 | 66.2% | -0.01 | — | — | 0.40 | — |
| — | 41.35 | 44.35 | 42.85 | +0.99 | 64.2% | 135 | 64.2% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 36.35 | 39.45 | 37.90 | +0.98 | 62.3% | 140 | 62.3% | -0.02 | 0.28 | 0.06 | 0.51 | — |
| — | 31.20 | 34.55 | 32.88 | +0.96 | 60.2% | 145 | 60.2% | -0.04 | 0.42 | 0.01 | 0.84 | — |
| — | 26.00 | 29.75 | 27.88 | +0.94 | 58.3% | 150 | 58.3% | -0.06 | 0.53 | 0.28 | 0.77 | — |
| 0 | 22.25 | 24.50 | 23.38 | +0.90 | 56.3% | 155 | 56.3% | -0.10 | 0.80 | 0.56 | 1.04 | 23 |
| 2 | 17.35 | 20.15 | 18.75 | +0.84 | 54.5% | 160 | 54.5% | -0.16 | 1.33 | 1.02 | 1.65 | 794 |
| 1 | 13.80 | 16.20 | 15.00 | +0.77 | 52.9% | 165 | 52.9% | -0.23 | 2.59 | 2.36 | 2.82 | 90 |
| 110 | 10.40 | 12.35 | 11.38 | +0.68 | 51.5% | 170 | 51.5% | -0.32 | 3.92 | 3.75 | 4.10 | — |
| 4 | 8.80 | 10.90 | 9.85 | +0.63 | 50.9% | 172.5 | 50.9% | -0.37 | 4.92 | 4.55 | 5.30 | — |
| — | 8.00 | 9.20 | 8.60 | +0.57 | 50.3% | 175 | 50.3% | -0.43 | 5.72 | 5.25 | 6.20 | — |
| — | 5.80 | 8.05 | 6.92 | +0.51 | 49.8% | 177.5 | 49.8% | -0.49 | 7.28 | 6.70 | 7.85 | — |
| — | 4.80 | 6.65 | 5.72 | +0.45 | 49.4% | 180 | 49.4% | -0.55 | 8.20 | 7.65 | 8.75 | — |
| — | 4.30 | 5.70 | 5.00 | +0.40 | 49.1% | 182.5 | 49.1% | -0.60 | 9.80 | 8.85 | 10.75 | — |
| — | 3.50 | 4.55 | 4.03 | +0.34 | 48.8% | 185 | 48.8% | -0.66 | 11.35 | 10.55 | 12.15 | — |
| — | 2.60 | 3.60 | 3.10 | +0.29 | 48.6% | 187.5 | 48.6% | -0.71 | 13.25 | 12.30 | 14.20 | — |
| — | 2.15 | 2.98 | 2.56 | +0.25 | 48.5% | 190 | 48.5% | -0.76 | 15.15 | 14.25 | 16.05 | — |
| — | 1.64 | 2.59 | 2.12 | +0.20 | 48.5% | 192.5 | 48.5% | -0.80 | 17.20 | 16.25 | 18.15 | — |
| — | 1.06 | 2.05 | 1.55 | +0.17 | 48.6% | 195 | 48.6% | -0.84 | 18.90 | 17.75 | 20.05 | — |
| — | 0.88 | 1.76 | 1.32 | +0.14 | 48.7% | 197.5 | 48.7% | -0.87 | 21.12 | 19.45 | 22.80 | — |
| — | 0.80 | 1.19 | 0.99 | +0.11 | 49.0% | 200 | 49.0% | -0.89 | 23.62 | 22.80 | 24.45 | — |
| — | 0.38 | 0.90 | 0.64 | +0.09 | 49.3% | 202.5 | 49.3% | -0.92 | 25.52 | 23.95 | 27.10 | — |
| — | 0.45 | 0.68 | 0.56 | +0.07 | 49.7% | 205 | 49.7% | -0.94 | 28.27 | 26.35 | 30.20 | — |
| — | 0.25 | 0.67 | 0.46 | +0.06 | 50.2% | 207.5 | 50.2% | -0.95 | 30.60 | 29.40 | 31.80 | — |
| — | 0.01 | 0.54 | 0.28 | +0.05 | 50.7% | 210 | 50.7% | -0.96 | 33.27 | 32.10 | 34.45 | — |
| — | 0.01 | 0.57 | 0.29 | +0.04 | 51.4% | 212.5 | 51.4% | -0.97 | 35.42 | 34.35 | 36.50 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 52.1% | 215 | 52.1% | -0.98 | 37.60 | 36.10 | 39.10 | — |
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.