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 | |
| — | 29.50 | 33.30 | 31.40 | +0.99 | 51.3% | 145 | 51.3% | -0.01 | — | — | 0.84 | — |
| — | 25.10 | 28.40 | 26.75 | +0.97 | 49.2% | 150 | 49.2% | -0.03 | 0.28 | 0.03 | 0.52 | — |
| — | 22.20 | 26.00 | 24.10 | +0.96 | 48.2% | 152.5 | 48.2% | -0.04 | — | — | 2.36 | — |
| — | 20.55 | 23.60 | 22.07 | +0.95 | 47.4% | 155 | 47.4% | -0.05 | 0.56 | 0.04 | 1.08 | — |
| — | 17.45 | 21.30 | 19.38 | +0.93 | 46.7% | 157.5 | 46.7% | -0.07 | 0.90 | 0.08 | 1.72 | — |
| — | 15.20 | 19.00 | 17.10 | +0.90 | 46.1% | 160 | 46.1% | -0.10 | 0.72 | 0.09 | 1.35 | — |
| — | 13.60 | 16.20 | 14.90 | +0.86 | 45.6% | 162.5 | 45.6% | -0.14 | 1.28 | 0.52 | 2.04 | — |
| — | 11.55 | 14.25 | 12.90 | +0.82 | 45.2% | 165 | 45.2% | -0.18 | 1.65 | 0.89 | 2.41 | — |
| — | 9.65 | 12.35 | 11.00 | +0.76 | 44.9% | 167.5 | 44.9% | -0.24 | 2.37 | 1.04 | 3.70 | — |
| — | 8.00 | 10.60 | 9.30 | +0.70 | 44.7% | 170 | 44.7% | -0.30 | 3.33 | 2.50 | 4.15 | — |
| — | 6.35 | 8.20 | 7.28 | +0.63 | 44.6% | 172.5 | 44.6% | -0.37 | 4.12 | 2.88 | 5.35 | — |
| — | 5.00 | 7.60 | 6.30 | +0.56 | 44.6% | 175 | 44.6% | -0.44 | 4.90 | 3.50 | 6.30 | — |
| — | 4.30 | 5.75 | 5.03 | +0.49 | 44.7% | 177.5 | 44.7% | -0.51 | 5.80 | 4.15 | 7.45 | — |
| — | 2.66 | 5.15 | 3.90 | — | — | 180 | — | — | 7.45 | 5.95 | 8.95 | — |
| — | 2.90 | 3.25 | 3.08 | — | — | 182.5 | — | — | 9.12 | 7.90 | 10.35 | — |
| — | 2.07 | 2.68 | 2.38 | — | — | 185 | 45.4% | -0.72 | 10.97 | 9.70 | 12.25 | — |
| — | 0.89 | 3.45 | 2.17 | +0.23 | 45.8% | 187.5 | 45.8% | -0.77 | 13.28 | 12.25 | 14.30 | — |
| — | 0.47 | 3.05 | 1.76 | +0.19 | 46.2% | 190 | 46.2% | -0.81 | 15.00 | 13.65 | 16.35 | — |
| — | 0.01 | 2.95 | 1.48 | +0.15 | 46.8% | 192.5 | 46.8% | -0.85 | 17.30 | 15.35 | 19.25 | — |
| — | 0.21 | 1.50 | 0.85 | +0.12 | 47.4% | 195 | 47.4% | -0.89 | 19.15 | 17.60 | 20.70 | — |
| — | 0.01 | 1.29 | 0.65 | +0.10 | 48.1% | 197.5 | 48.1% | -0.91 | 21.85 | 19.95 | 23.75 | — |
| — | 0.02 | 0.79 | 0.41 | +0.08 | 48.8% | 200 | 48.8% | -0.93 | 24.20 | 22.30 | 26.10 | — |
| — | 0.01 | 2.13 | 1.07 | +0.06 | 49.7% | 202.5 | 49.7% | -0.95 | 26.62 | 24.75 | 28.50 | — |
| — | 0.05 | 1.53 | 0.79 | +0.05 | 50.5% | 205 | 50.5% | -0.96 | 29.05 | 27.15 | 30.95 | — |
| — | — | 2.28 | — | +0.03 | 52.4% | 210 | 52.4% | -0.98 | 33.85 | 31.85 | 35.85 | — |
| — | — | 2.23 | — | +0.02 | 54.5% | 215 | 54.5% | -0.99 | 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.