Spot 176.28
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.80 | 37.05 | 35.42 | +1.00 | 64.9% | 141 | 64.9% | -0.00 | — | — | 2.13 | — |
| — | 32.30 | 36.05 | 34.17 | +1.00 | 64.5% | 142 | 64.5% | -0.00 | — | — | 2.13 | — |
| — | 31.65 | 35.05 | 33.35 | +1.00 | 64.1% | 143 | 64.1% | -0.00 | — | — | 0.21 | — |
| — | 31.00 | 34.05 | 32.52 | +1.00 | 63.7% | 144 | 63.7% | -0.00 | — | — | 2.13 | — |
| — | 29.30 | 33.10 | 31.20 | +1.00 | 63.3% | 145 | 63.3% | -0.00 | — | — | 2.13 | — |
| — | 28.30 | 32.10 | 30.20 | — | — | 146 | — | — | — | — | 2.13 | — |
| — | 27.30 | 31.10 | 29.20 | — | — | 147 | — | — | — | — | 2.13 | — |
| — | 26.30 | 30.10 | 28.20 | — | — | 148 | — | — | — | — | 2.14 | — |
| — | 25.30 | 29.10 | 27.20 | — | — | 149 | — | — | — | — | 0.05 | — |
| — | 25.05 | 28.05 | 26.55 | — | — | 150 | 61.3% | -0.01 | — | — | 0.10 | — |
| — | 21.85 | 25.60 | 23.73 | +0.99 | 60.2% | 152.5 | 60.2% | -0.01 | — | — | 0.51 | — |
| — | 20.10 | 23.15 | 21.62 | +0.98 | 59.2% | 155 | 59.2% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 17.55 | 20.65 | 19.10 | +0.97 | 58.2% | 157.5 | 58.2% | -0.03 | 0.31 | 0.01 | 0.61 | — |
| — | 15.25 | 18.30 | 16.77 | +0.95 | 57.2% | 160 | 57.2% | -0.05 | 0.13 | 0.03 | 0.23 | — |
| — | 12.80 | 15.40 | 14.10 | +0.92 | 56.1% | 162.5 | 56.1% | -0.08 | 0.51 | 0.26 | 0.75 | — |
| — | 10.55 | 13.10 | 11.82 | +0.88 | 55.2% | 165 | 55.2% | -0.12 | 0.37 | 0.10 | 0.64 | — |
| — | 8.40 | 10.90 | 9.65 | +0.83 | 54.2% | 167.5 | 54.2% | -0.17 | 0.81 | 0.49 | 1.14 | — |
| — | 6.40 | 8.75 | 7.58 | +0.75 | 53.2% | 170 | 53.2% | -0.24 | 1.49 | 1.27 | 1.70 | — |
| — | 4.50 | 7.00 | 5.75 | +0.67 | 52.5% | 172.5 | 52.5% | -0.33 | 2.25 | 1.40 | 3.10 | — |
| — | 4.00 | 5.60 | 4.80 | +0.57 | 52.0% | 175 | 52.0% | -0.43 | 3.12 | 2.75 | 3.50 | — |
| — | 1.80 | 4.25 | 3.02 | +0.46 | 51.8% | 177.5 | 51.8% | -0.54 | 4.83 | 4.00 | 5.65 | — |
| — | 1.67 | 2.45 | 2.06 | +0.36 | 51.8% | 180 | 51.8% | -0.64 | 5.75 | 4.85 | 6.65 | — |
| — | 1.12 | 1.57 | 1.34 | +0.27 | 51.9% | 182.5 | 51.9% | -0.73 | 7.65 | 6.40 | 8.90 | — |
| — | 0.65 | 1.15 | 0.90 | +0.20 | 52.1% | 185 | 52.1% | -0.80 | 9.68 | 8.40 | 10.95 | — |
| — | 0.01 | 0.79 | 0.40 | +0.14 | 52.3% | 187.5 | 52.3% | -0.86 | 11.90 | 10.60 | 13.20 | — |
| — | 0.32 | 0.50 | 0.41 | +0.09 | 52.5% | 190 | 52.5% | -0.91 | 14.15 | 12.90 | 15.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 52.8% | 192.5 | 52.8% | -0.94 | 16.90 | 15.30 | 18.50 | — |
| — | — | 0.27 | — | +0.04 | 53.2% | 195 | 53.2% | -0.97 | 18.68 | 17.15 | 20.20 | — |
| — | 0.05 | 2.22 | 1.14 | +0.02 | 53.7% | 197.5 | 53.7% | -0.98 | 21.48 | 19.60 | 23.35 | — |
| — | — | 0.08 | — | +0.01 | 54.3% | 200 | 54.3% | -0.99 | 23.93 | 22.05 | 25.80 | — |
| — | — | 2.16 | — | +0.01 | 54.9% | 202.5 | 54.9% | -1.00 | 26.48 | 24.65 | 28.30 | — |
| — | — | 0.27 | — | +0.01 | 55.7% | 205 | 55.7% | -1.00 | 28.60 | 27.05 | 30.15 | — |
| — | — | 2.14 | — | +0.00 | 56.7% | 207.5 | 56.7% | -1.00 | 31.43 | 29.55 | 33.30 | — |
| — | — | 2.14 | — | +0.00 | 57.9% | 210 | 57.9% | -1.00 | 33.92 | 32.05 | 35.80 | — |
| — | — | 2.13 | — | +0.00 | 60.8% | 215 | 60.8% | -1.00 | 38.92 | 37.05 | 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.