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 | |
| — | 57.45 | 60.85 | 59.15 | +0.88 | 55.4% | 125 | 55.4% | -0.13 | 5.25 | 3.75 | 6.75 | — |
| — | 53.15 | 57.05 | 55.10 | +0.85 | 55.1% | 130 | 55.1% | -0.15 | 6.33 | 4.85 | 7.80 | — |
| — | 50.05 | 53.25 | 51.65 | +0.83 | 54.9% | 135 | 54.9% | -0.17 | 7.42 | 6.30 | 8.55 | — |
| — | 46.05 | 49.95 | 48.00 | +0.81 | 54.7% | 140 | 54.7% | -0.20 | 9.10 | 7.40 | 10.80 | — |
| — | 43.15 | 46.55 | 44.85 | +0.78 | 54.5% | 145 | 54.5% | -0.22 | 10.72 | 9.10 | 12.35 | — |
| — | 40.00 | 42.95 | 41.48 | +0.75 | 54.4% | 150 | 54.4% | -0.25 | 12.30 | 10.80 | 13.80 | — |
| — | 37.05 | 40.40 | 38.73 | +0.72 | 54.3% | 155 | 54.3% | -0.28 | 14.35 | 12.70 | 16.00 | — |
| — | 34.25 | 37.60 | 35.92 | +0.69 | 54.2% | 160 | 54.2% | -0.31 | 15.80 | 14.90 | 16.70 | — |
| — | 31.90 | 34.95 | 33.42 | +0.66 | 54.1% | 165 | 54.1% | -0.34 | 18.75 | 17.15 | 20.35 | — |
| — | 29.15 | 32.25 | 30.70 | +0.63 | 54.0% | 170 | 54.0% | -0.37 | 21.12 | 19.45 | 22.80 | — |
| — | 26.50 | 30.10 | 28.30 | +0.60 | 53.9% | 175 | 53.9% | -0.40 | 23.48 | 21.60 | 25.35 | — |
| — | 24.25 | 27.75 | 26.00 | +0.57 | 53.9% | 180 | 53.9% | -0.43 | 26.43 | 24.75 | 28.10 | 76 |
| — | 22.10 | 25.05 | 23.57 | +0.54 | 53.9% | 185 | 53.9% | -0.47 | 29.32 | 28.40 | 30.25 | — |
| — | 20.30 | 23.45 | 21.88 | +0.52 | 53.8% | 190 | 53.8% | -0.50 | 32.05 | 30.90 | 33.20 | — |
| — | 18.45 | 21.80 | 20.12 | +0.49 | 53.8% | 195 | 53.8% | -0.52 | 35.55 | 34.55 | 36.55 | — |
| — | 16.75 | 20.00 | 18.38 | +0.46 | 53.8% | 200 | 53.8% | -0.55 | 38.55 | 36.90 | 40.20 | — |
| — | 13.80 | 17.20 | 15.50 | +0.41 | 53.8% | 210 | — | — | 45.80 | 44.10 | 47.50 | — |
| — | 11.30 | 14.90 | 13.10 | — | — | 220 | 53.9% | -0.66 | 53.35 | 52.00 | 54.70 | — |
| — | 9.15 | 12.55 | 10.85 | +0.32 | 53.9% | 230 | 53.9% | -0.71 | 61.27 | 59.35 | 63.20 | — |
| — | 7.35 | 10.70 | 9.03 | +0.28 | 54.1% | 240 | 54.1% | -0.75 | 69.58 | 67.95 | 71.20 | — |
| — | 6.05 | 9.35 | 7.70 | +0.24 | 54.2% | 250 | 54.2% | -0.79 | 78.12 | 76.50 | 79.75 | — |
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.