Spot 176.88
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 35.50 | 31.85 | +0.99 | 66.7% | 144 | 66.7% | -0.01 | — | — | 1.55 | — |
| — | 26.30 | 33.30 | 29.80 | +0.99 | 65.1% | 146 | 65.1% | -0.01 | — | — | 3.50 | — |
| — | 25.00 | 30.90 | 27.95 | +0.98 | 63.5% | 148 | 63.5% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 23.00 | 28.20 | 25.60 | +0.98 | 62.0% | 150 | 62.0% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 18.10 | 23.50 | 20.80 | +0.95 | 58.3% | 155 | 58.3% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 15.70 | 20.40 | 18.05 | +0.94 | 56.6% | 157.5 | 56.6% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 17.10 | 18.40 | 17.75 | +0.92 | 55.0% | 160 | 55.0% | -0.08 | 0.65 | 0.35 | 0.95 | — |
| — | 11.40 | 15.80 | 13.60 | +0.89 | 53.5% | 162.5 | 53.5% | -0.12 | 0.85 | 0.50 | 1.20 | — |
| — | 8.90 | 15.60 | 12.25 | +0.85 | 52.1% | 165 | 52.1% | -0.15 | 1.15 | 0.95 | 1.35 | — |
| — | 9.90 | 12.30 | 11.10 | +0.79 | 51.0% | 167.5 | 51.0% | -0.21 | 1.32 | 1.00 | 1.65 | — |
| — | 8.00 | 9.40 | 8.70 | +0.73 | 50.0% | 170 | 50.0% | -0.27 | 2.30 | 1.80 | 2.80 | — |
| — | 6.70 | 7.60 | 7.15 | +0.66 | 49.3% | 172.5 | 49.3% | -0.35 | 2.98 | 2.15 | 3.80 | — |
| — | 4.80 | 6.10 | 5.45 | +0.58 | 48.8% | 175 | 48.8% | -0.42 | 3.90 | 3.00 | 4.80 | — |
| — | 3.80 | 4.80 | 4.30 | +0.50 | 48.5% | 177.5 | 48.5% | -0.50 | 5.10 | 4.20 | 6.00 | — |
| — | 3.10 | 3.70 | 3.40 | +0.42 | 48.3% | 180 | 48.3% | -0.58 | 6.50 | 5.60 | 7.40 | — |
| — | 1.60 | 2.70 | 2.15 | +0.34 | 48.4% | 182.5 | 48.4% | -0.67 | 8.15 | 7.20 | 9.10 | — |
| — | 1.35 | 2.15 | 1.75 | +0.27 | 48.5% | 185 | 48.5% | -0.74 | 10.20 | 9.40 | 11.00 | — |
| — | 0.85 | 1.50 | 1.18 | +0.21 | 48.9% | 187.5 | 48.9% | -0.80 | 13.55 | 11.20 | 15.90 | — |
| — | 0.60 | 1.00 | 0.80 | +0.16 | 49.4% | 190 | 49.4% | -0.84 | 15.65 | 13.20 | 18.10 | — |
| — | 0.25 | 1.55 | 0.90 | +0.12 | 50.1% | 192.5 | 50.1% | -0.88 | 17.95 | 15.60 | 20.30 | — |
| — | 0.10 | 1.00 | 0.55 | +0.07 | 51.9% | 197.5 | 51.9% | -0.94 | 22.40 | 19.80 | 25.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.05 | 53.1% | 200 | 53.1% | -0.95 | 24.50 | 21.60 | 27.40 | — |
| — | — | 0.60 | — | +0.02 | 58.7% | 210 | 58.7% | -0.99 | 35.25 | 32.20 | 38.30 | — |
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.