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 | |
| — | 55.05 | 55.65 | 55.35 | +0.90 | 61.0% | 125 | 61.0% | -0.10 | 2.69 | 2.61 | 2.78 | — |
| — | 50.85 | 51.55 | 51.20 | +0.89 | 59.9% | 130 | 59.9% | -0.12 | 3.33 | 3.20 | 3.45 | — |
| — | 46.45 | 47.40 | 46.92 | +0.86 | 59.0% | 135 | 59.0% | -0.14 | 4.15 | 4.00 | 4.30 | — |
| — | 42.70 | 43.35 | 43.02 | +0.83 | 58.2% | 140 | 58.2% | -0.17 | 5.10 | 4.95 | 5.25 | — |
| — | 38.70 | 39.65 | 39.17 | +0.80 | 57.5% | 145 | 57.5% | -0.20 | 6.28 | 6.10 | 6.45 | — |
| — | 35.30 | 35.85 | 35.58 | +0.77 | 56.9% | 150 | 56.9% | -0.23 | 7.65 | 7.45 | 7.85 | — |
| — | 31.85 | 32.65 | 32.25 | +0.74 | 56.4% | 155 | 56.4% | -0.27 | 9.22 | 9.05 | 9.40 | — |
| — | 28.70 | 29.45 | 29.07 | +0.70 | 56.0% | 160 | 56.0% | -0.30 | 11.03 | 10.85 | 11.20 | — |
| — | 25.80 | 26.50 | 26.15 | +0.66 | 55.7% | 165 | 55.7% | -0.34 | 13.05 | 12.85 | 13.25 | — |
| — | 23.20 | 23.70 | 23.45 | +0.62 | 55.4% | 170 | 55.4% | -0.38 | 15.28 | 15.10 | 15.45 | — |
| — | 20.75 | 21.20 | 20.98 | +0.58 | 55.2% | 175 | 55.2% | -0.42 | 17.75 | 17.55 | 17.95 | — |
| — | 18.50 | 18.90 | 18.70 | +0.54 | 55.1% | 180 | 55.1% | -0.47 | 20.45 | 20.25 | 20.65 | — |
| — | 16.45 | 16.75 | 16.60 | +0.50 | 55.0% | 185 | 55.0% | -0.51 | 23.38 | 23.15 | 23.60 | — |
| — | 14.55 | 14.95 | 14.75 | +0.46 | 54.9% | 190 | 54.9% | -0.55 | 26.52 | 26.35 | 26.70 | — |
| — | 12.90 | 13.25 | 13.07 | +0.42 | 54.9% | 195 | 54.9% | -0.58 | 29.75 | 29.50 | 30.00 | — |
| — | 11.40 | 11.65 | 11.53 | +0.39 | 54.9% | 200 | 54.9% | -0.62 | 33.40 | 33.30 | 33.50 | — |
| — | 8.80 | 9.10 | 8.95 | +0.32 | 55.0% | 210 | 55.0% | -0.69 | 40.62 | 40.30 | 40.95 | — |
| — | 6.95 | 7.00 | 6.97 | +0.26 | 55.2% | 220 | 55.2% | -0.75 | 48.62 | 48.25 | 49.00 | — |
| — | 5.30 | 5.60 | 5.45 | +0.22 | 55.4% | 230 | 55.4% | -0.80 | 57.10 | 56.70 | 57.50 | — |
| — | 4.05 | 4.40 | 4.22 | +0.18 | 55.6% | 240 | 55.6% | -0.84 | 66.10 | 65.50 | 66.70 | — |
| — | 3.15 | 3.45 | 3.30 | +0.14 | 55.8% | 250 | 55.8% | -0.88 | 75.15 | 74.60 | 75.70 | — |
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.