Spot 176.23
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.05 | 33.35 | 32.20 | +1.00 | 140.5% | 144 | 140.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 30.90 | 32.35 | 31.62 | +1.00 | 138.9% | 145 | 138.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 30.15 | 30.35 | 30.25 | +1.00 | 136.5% | 146 | 136.5% | -0.00 | — | — | 0.03 | — |
| — | 28.15 | 29.35 | 28.75 | +1.00 | 133.5% | 147 | 133.5% | -0.00 | 0.02 | 0.01 | 0.03 | 558 |
| 32 | 28.15 | 28.35 | 28.25 | +1.00 | 130.0% | 148 | 130.0% | -0.00 | — | — | 0.03 | 273 |
| 45 | 27.15 | 27.35 | 27.25 | +1.00 | 126.2% | 149 | 126.2% | -0.00 | 0.03 | 0.01 | 0.04 | 260 |
| 9,658 | 26.10 | 26.35 | 26.23 | +0.99 | 122.1% | 150 | 122.1% | -0.01 | 0.01 | 0.01 | 0.02 | 12,556 |
| 108 | 22.65 | 23.85 | 23.25 | +0.99 | 111.7% | 152.5 | 111.7% | -0.01 | 0.01 | 0.01 | 0.02 | 5,055 |
| 6,938 | 20.85 | 21.40 | 21.12 | +0.99 | 101.6% | 155 | 101.6% | -0.01 | 0.03 | 0.02 | 0.03 | 13,680 |
| 145 | 18.65 | 18.85 | 18.75 | +0.99 | 91.8% | 157.5 | 91.8% | -0.01 | 0.03 | 0.02 | 0.03 | 5,292 |
| 10,471 | 15.55 | 17.40 | 16.48 | +0.99 | 82.4% | 160 | 82.4% | -0.01 | 0.04 | 0.03 | 0.04 | 20,771 |
| 148 | 12.45 | 14.50 | 13.47 | +0.98 | 73.6% | 162.5 | 73.6% | -0.02 | 0.04 | 0.04 | 0.05 | 5,196 |
| 9,816 | 11.20 | 11.40 | 11.30 | +0.97 | 66.0% | 165 | 66.0% | -0.03 | 0.07 | 0.06 | 0.08 | 10,202 |
| 3,648 | 8.75 | 8.95 | 8.85 | +0.95 | 60.4% | 167.5 | 60.4% | -0.05 | 0.12 | 0.11 | 0.13 | 2,624 |
| 22,264 | 6.40 | 6.60 | 6.50 | +0.90 | 55.1% | 170 | 55.1% | -0.10 | 0.26 | 0.25 | 0.26 | 12,946 |
| 13,629 | 4.25 | 4.45 | 4.35 | +0.79 | 52.6% | 172.5 | 52.6% | -0.21 | 0.60 | 0.60 | 0.61 | 4,272 |
| 19,537 | 2.57 | 2.64 | 2.60 | +0.61 | 52.2% | 175 | 52.2% | -0.39 | 1.34 | 1.33 | 1.36 | 6,062 |
| 15,168 | 1.25 | 1.38 | 1.31 | +0.40 | 51.9% | 177.5 | 51.9% | -0.60 | 2.50 | 2.38 | 2.62 | — |
| — | 0.61 | 0.63 | 0.62 | +0.23 | 52.8% | 180 | 52.8% | -0.77 | 4.38 | 4.30 | 4.45 | — |
| — | 0.26 | 0.27 | 0.27 | +0.11 | 53.6% | 182.5 | 53.6% | -0.89 | 6.58 | 6.40 | 6.75 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 57.2% | 185 | 57.2% | -0.95 | 8.90 | 8.80 | 9.00 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 63.4% | 187.5 | 63.4% | -0.97 | 11.32 | 10.20 | 12.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 70.0% | 190 | 70.0% | -0.98 | 13.35 | 12.70 | 14.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 75.9% | 192.5 | 75.9% | -0.99 | 16.32 | 15.20 | 17.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 80.2% | 195 | 80.2% | -0.99 | 18.55 | 17.15 | 19.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 82.4% | 197.5 | 82.4% | -1.00 | 21.30 | 19.75 | 22.85 | — |
| — | — | 0.01 | — | +0.00 | 83.2% | 200 | 83.2% | -1.00 | 24.30 | 23.70 | 24.90 | — |
| — | — | 0.03 | — | +0.00 | 82.9% | 202.5 | 82.9% | -1.00 | 26.32 | 25.20 | 27.45 | — |
| — | — | 0.01 | — | +0.00 | 82.3% | 205 | 82.3% | -1.00 | 28.35 | 27.70 | 29.00 | — |
| — | — | 0.01 | — | +0.00 | 81.0% | 210 | 81.0% | -1.00 | 33.83 | 32.70 | 34.95 | — |
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.