Spot 177.15
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 21.80 | 18.20 | +0.92 | 60.6% | 160 | 60.6% | -0.07 | 0.93 | 0.75 | 1.10 | — |
| — | 12.80 | 20.00 | 16.40 | +0.91 | 60.1% | 162 | 60.1% | -0.09 | 1.23 | 0.70 | 1.75 | — |
| — | 14.70 | 19.70 | 17.20 | +0.91 | 60.0% | 162.5 | 60.0% | -0.09 | 1.20 | 0.55 | 1.85 | — |
| — | 13.80 | 18.30 | 16.05 | +0.89 | 59.6% | 164 | 59.6% | -0.11 | 1.43 | 0.80 | 2.05 | — |
| — | 13.00 | 15.10 | 14.05 | +0.88 | 59.4% | 165 | 59.4% | -0.12 | 1.62 | 1.30 | 1.95 | — |
| — | 12.20 | 14.00 | 13.10 | +0.87 | 59.2% | 166 | 59.2% | -0.13 | 1.70 | 1.20 | 2.20 | — |
| — | 11.10 | 12.80 | 11.95 | +0.85 | 59.0% | 167.5 | 59.0% | -0.15 | 2.23 | 1.55 | 2.90 | — |
| — | 10.70 | 12.40 | 11.55 | +0.84 | 58.9% | 168 | 58.9% | -0.16 | 2.35 | 2.05 | 2.65 | — |
| — | 9.30 | 11.00 | 10.15 | +0.81 | 58.6% | 170 | 58.6% | -0.19 | 2.95 | 2.70 | 3.20 | — |
| — | 8.10 | 9.60 | 8.85 | +0.77 | 58.4% | 172 | 58.4% | -0.23 | 3.35 | 2.90 | 3.80 | — |
| — | 7.80 | 9.30 | 8.55 | +0.76 | 58.3% | 172.5 | 58.3% | -0.24 | 3.85 | 3.10 | 4.60 | — |
| — | 7.30 | 8.40 | 7.85 | — | — | 174 | — | — | 4.30 | 3.90 | 4.70 | — |
| — | 6.60 | 7.80 | 7.20 | — | — | 175 | — | — | 4.75 | 4.30 | 5.20 | — |
| — | 6.10 | 7.10 | 6.60 | — | — | 176 | — | — | 5.30 | 4.70 | 5.90 | — |
| — | 5.40 | 6.40 | 5.90 | — | — | 177.5 | — | — | 6.15 | 5.40 | 6.90 | — |
| — | 5.20 | 6.00 | 5.60 | — | — | 178 | 58.1% | -0.36 | 6.45 | 5.90 | 7.00 | — |
| — | 4.40 | 5.00 | 4.70 | +0.59 | 58.1% | 180 | 58.1% | -0.41 | 7.45 | 6.80 | 8.10 | — |
| — | 3.60 | 4.60 | 4.10 | — | — | 182 | — | — | 8.80 | 8.00 | 9.60 | — |
| — | 3.10 | 4.50 | 3.80 | — | — | 182.5 | 57.3% | -0.47 | 9.10 | 8.30 | 9.90 | — |
| — | 2.70 | 3.70 | 3.20 | +0.50 | 58.3% | 184 | — | — | 10.15 | 9.30 | 11.00 | — |
| — | 2.45 | 3.50 | 2.98 | — | — | 185 | 58.4% | -0.53 | 10.90 | 10.00 | 11.80 | — |
| — | 2.20 | 3.20 | 2.70 | — | — | 186 | 58.5% | -0.55 | 11.65 | 10.80 | 12.50 | — |
| — | 1.80 | 3.10 | 2.45 | +0.42 | 58.6% | 187.5 | 58.6% | -0.59 | 12.70 | 11.70 | 13.70 | — |
| — | 2.10 | 2.70 | 2.40 | +0.41 | 58.7% | 188 | 58.7% | -0.60 | 13.10 | 12.20 | 14.00 | — |
| — | 1.65 | 2.10 | 1.88 | +0.36 | 58.9% | 190 | 58.9% | -0.64 | 14.75 | 13.80 | 15.70 | — |
| — | 1.30 | 2.15 | 1.73 | +0.32 | 59.2% | 192 | 59.2% | -0.68 | 16.40 | 15.10 | 17.70 | — |
| — | 0.85 | 2.15 | 1.50 | +0.31 | 59.2% | 192.5 | 59.2% | -0.69 | 16.75 | 13.10 | 20.40 | — |
| — | 1.05 | 1.95 | 1.50 | +0.28 | 59.5% | 194 | 59.5% | -0.72 | 18.20 | 17.00 | 19.40 | — |
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.