Spot 177.91
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.80 | 36.90 | 35.35 | +1.00 | 60.2% | 143 | 60.2% | -0.00 | — | — | 0.10 | — |
| — | 32.75 | 35.90 | 34.33 | +1.00 | 59.5% | 144 | 59.5% | -0.00 | — | — | 0.65 | — |
| — | 31.75 | 34.90 | 33.33 | +1.00 | 58.7% | 145 | 58.7% | -0.00 | — | — | 0.25 | — |
| — | 30.75 | 33.90 | 32.33 | +1.00 | 58.0% | 146 | 58.0% | -0.00 | — | — | 0.57 | — |
| — | 29.50 | 32.50 | 31.00 | +1.00 | 57.3% | 147 | 57.3% | -0.00 | — | — | 1.48 | — |
| — | 28.85 | 31.40 | 30.12 | +1.00 | 56.6% | 148 | 56.6% | -0.00 | — | — | 0.05 | — |
| — | 27.75 | 30.90 | 29.32 | +1.00 | 55.8% | 149 | 55.8% | -0.00 | — | — | 0.73 | — |
| — | 26.50 | 29.95 | 28.23 | +1.00 | 55.1% | 150 | 55.1% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 24.40 | 27.45 | 25.93 | +0.99 | 53.4% | 152.5 | 53.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 21.95 | 25.05 | 23.50 | +0.99 | 51.7% | 155 | 51.7% | -0.01 | — | — | 0.20 | — |
| — | 19.45 | 22.55 | 21.00 | +0.99 | 50.3% | 157.5 | 50.3% | -0.01 | 0.20 | 0.11 | 0.30 | — |
| — | 17.10 | 20.25 | 18.68 | +0.98 | 48.9% | 160 | 48.9% | -0.02 | 0.23 | 0.18 | 0.29 | — |
| — | 14.75 | 17.45 | 16.10 | +0.97 | 47.8% | 162.5 | 47.8% | -0.03 | 0.34 | 0.23 | 0.45 | — |
| — | 12.95 | 14.95 | 13.95 | +0.96 | 46.9% | 165 | 46.9% | -0.04 | 0.66 | 0.56 | 0.76 | — |
| — | 10.30 | 13.50 | 11.90 | +0.94 | 46.2% | 167.5 | 46.2% | -0.06 | 0.97 | 0.70 | 1.24 | — |
| — | 8.85 | 10.35 | 9.60 | +0.92 | 45.8% | 170 | 45.8% | -0.08 | 1.37 | 1.15 | 1.59 | — |
| — | 7.35 | 8.85 | 8.10 | +0.89 | 45.5% | 172.5 | 45.5% | -0.10 | 2.12 | 1.91 | 2.32 | — |
| — | 5.80 | 6.25 | 6.03 | +0.86 | 45.5% | 175 | 45.5% | -0.14 | 3.08 | 2.91 | 3.25 | — |
| — | 4.45 | 4.90 | 4.67 | +0.81 | 45.6% | 177.5 | 45.6% | -0.19 | 4.10 | 3.75 | 4.45 | — |
| — | 3.55 | 3.80 | 3.67 | +0.76 | 45.9% | 180 | 45.9% | -0.24 | 5.65 | 5.40 | 5.90 | — |
| — | 2.66 | 2.87 | 2.77 | +0.69 | 46.3% | 182.5 | 46.3% | -0.31 | 7.28 | 6.95 | 7.60 | — |
| — | 1.90 | 2.10 | 2.00 | +0.63 | 46.9% | 185 | 46.9% | -0.37 | 8.82 | 8.20 | 9.45 | — |
| — | 1.35 | 1.54 | 1.45 | +0.56 | 47.6% | 187.5 | 47.6% | -0.44 | 10.90 | 10.05 | 11.75 | — |
| — | 1.05 | 1.16 | 1.10 | +0.49 | 48.5% | 190 | 48.5% | -0.51 | 13.20 | 12.55 | 13.85 | — |
| — | 0.69 | 0.85 | 0.77 | +0.42 | 49.5% | 192.5 | 49.5% | -0.58 | 14.93 | 13.30 | 16.55 | — |
| — | 0.54 | 0.66 | 0.60 | +0.35 | 50.5% | 195 | 50.5% | -0.65 | 17.30 | 15.70 | 18.90 | — |
| — | 0.37 | 0.49 | 0.43 | +0.30 | 51.8% | 197.5 | 51.8% | -0.71 | 19.60 | 18.05 | 21.15 | — |
| — | 0.32 | 0.36 | 0.34 | +0.24 | 53.1% | 200 | 53.1% | -0.76 | 21.98 | 20.50 | 23.45 | — |
| — | 0.03 | 0.54 | 0.28 | +0.20 | 54.6% | 202.5 | 54.6% | -0.81 | 24.52 | 22.90 | 26.15 | — |
| — | 0.14 | 0.29 | 0.21 | +0.16 | 56.2% | 205 | 56.2% | -0.84 | 26.90 | 25.35 | 28.45 | — |
| — | 0.01 | 0.17 | 0.09 | +0.13 | 57.9% | 207.5 | 57.9% | -0.88 | 29.35 | 27.80 | 30.90 | — |
| — | 0.12 | 0.19 | 0.15 | +0.10 | 59.7% | 210 | 59.7% | -0.90 | 32.23 | 30.85 | 33.60 | — |
| — | 0.02 | 0.16 | 0.09 | +0.08 | 61.5% | 212.5 | 61.5% | -0.93 | 34.30 | 32.75 | 35.85 | — |
| — | 0.08 | 0.40 | 0.24 | +0.06 | 63.4% | 215 | 63.4% | -0.94 | 36.85 | 35.25 | 38.45 | — |
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.