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 | |
| — | 34.35 | 36.55 | 35.45 | +0.98 | 72.2% | 141 | 72.2% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 33.35 | 34.60 | 33.98 | +0.98 | 71.0% | 142 | 71.0% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 33.40 | 33.60 | 33.50 | +0.98 | 69.8% | 143 | 69.8% | -0.02 | 0.14 | 0.12 | 0.17 | — |
| — | 32.40 | 32.60 | 32.50 | +0.98 | 68.5% | 144 | 68.5% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 31.35 | 32.95 | 32.15 | +0.98 | 67.3% | 145 | 67.3% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 30.35 | 31.60 | 30.98 | +0.98 | 66.1% | 146 | 66.1% | -0.02 | 0.21 | 0.14 | 0.28 | — |
| — | 29.45 | 29.65 | 29.55 | +0.97 | 65.0% | 147 | 65.0% | -0.03 | 0.19 | 0.16 | 0.22 | — |
| — | 28.45 | 28.65 | 28.55 | +0.97 | 63.8% | 148 | 63.8% | -0.03 | 0.20 | 0.18 | 0.23 | — |
| — | 27.40 | 27.65 | 27.52 | +0.97 | 62.7% | 149 | 62.7% | -0.03 | 0.21 | 0.19 | 0.24 | — |
| — | 26.45 | 26.75 | 26.60 | +0.97 | 61.5% | 150 | 61.5% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 24.05 | 25.25 | 24.65 | +0.96 | 58.9% | 152.5 | 58.9% | -0.04 | 0.28 | 0.26 | 0.30 | — |
| — | 21.60 | 21.80 | 21.70 | +0.94 | 56.4% | 155 | 56.4% | -0.06 | 0.36 | 0.34 | 0.38 | — |
| — | 19.20 | 19.45 | 19.32 | +0.93 | 54.2% | 157.5 | 54.2% | -0.07 | 0.47 | 0.45 | 0.49 | — |
| — | 16.90 | 17.10 | 17.00 | +0.90 | 52.2% | 160 | 52.2% | -0.10 | 0.63 | 0.61 | 0.65 | — |
| — | 14.65 | 14.85 | 14.75 | +0.87 | 50.6% | 162.5 | 50.6% | -0.13 | 0.86 | 0.84 | 0.89 | — |
| — | 12.50 | 12.65 | 12.57 | +0.83 | 49.2% | 165 | 49.2% | -0.17 | 1.21 | 1.17 | 1.25 | — |
| — | 10.45 | 10.65 | 10.55 | +0.78 | 48.1% | 167.5 | 48.1% | -0.22 | 1.69 | 1.65 | 1.73 | — |
| — | 8.60 | 8.75 | 8.68 | +0.71 | 47.3% | 170 | 47.3% | -0.29 | 2.39 | 2.29 | 2.49 | — |
| — | 6.95 | 7.10 | 7.03 | +0.64 | 46.7% | 172.5 | 46.7% | -0.36 | 3.15 | 3.10 | 3.20 | — |
| — | 5.50 | 5.60 | 5.55 | +0.56 | 46.3% | 175 | 46.3% | -0.44 | 4.20 | 4.10 | 4.30 | — |
| — | 4.25 | 4.40 | 4.33 | +0.48 | 46.0% | 177.5 | 46.0% | -0.52 | 5.42 | 5.35 | 5.50 | — |
| — | 3.20 | 3.30 | 3.25 | +0.40 | 46.0% | 180 | 46.0% | -0.61 | 6.88 | 6.80 | 6.95 | — |
| — | 2.40 | 2.65 | 2.52 | +0.32 | 46.1% | 182.5 | 46.1% | -0.68 | 8.57 | 8.50 | 8.65 | — |
| — | 1.75 | 1.82 | 1.78 | +0.25 | 46.3% | 185 | 46.3% | -0.75 | 10.40 | 10.30 | 10.50 | — |
| — | 1.27 | 1.32 | 1.29 | +0.20 | 46.6% | 187.5 | 46.6% | -0.81 | 12.47 | 12.35 | 12.60 | — |
| — | 0.91 | 0.95 | 0.93 | +0.15 | 47.1% | 190 | 47.1% | -0.85 | 15.00 | 14.50 | 15.50 | — |
| — | 0.65 | 0.69 | 0.67 | +0.11 | 47.7% | 192.5 | 47.7% | -0.89 | 17.32 | 16.70 | 17.95 | — |
| — | 0.48 | 0.50 | 0.49 | +0.08 | 48.4% | 195 | 48.4% | -0.92 | 19.15 | 19.05 | 19.25 | — |
| — | 0.33 | 0.37 | 0.35 | +0.06 | 49.2% | 197.5 | 49.2% | -0.94 | 21.55 | 21.40 | 21.70 | — |
| — | 0.24 | 0.27 | 0.26 | +0.05 | 50.1% | 200 | 50.1% | -0.96 | 23.98 | 23.85 | 24.10 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 51.1% | 202.5 | 51.1% | -0.97 | 26.88 | 26.20 | 27.55 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 52.2% | 205 | 52.2% | -0.98 | 29.38 | 28.75 | 30.00 | — |
| — | 0.09 | 0.14 | 0.12 | +0.02 | 53.4% | 207.5 | 53.4% | -0.99 | 31.32 | 31.20 | 31.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 54.7% | 210 | 54.7% | -0.99 | 33.35 | 32.75 | 33.95 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 56.1% | 212.5 | 56.1% | -0.99 | 36.00 | 34.55 | 37.45 | — |
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.