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 | |
| — | 32.10 | 34.60 | 33.35 | +0.99 | 52.9% | 145 | 52.9% | -0.01 | 0.14 | 0.09 | 0.20 | — |
| — | 27.35 | 30.30 | 28.82 | +0.98 | 50.8% | 150 | 50.8% | -0.02 | 0.44 | 0.10 | 0.78 | — |
| — | 22.40 | 25.05 | 23.73 | +0.97 | 49.0% | 155 | 49.0% | -0.03 | 0.48 | 0.39 | 0.58 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 18.15 | 20.75 | 19.45 | +0.95 | 47.5% | 160 | 47.5% | -0.05 | 0.93 | 0.80 | 1.05 | — |
| — | 15.70 | 17.95 | 16.82 | +0.94 | 46.9% | 162.5 | 46.9% | -0.06 | 1.26 | 1.14 | 1.38 | — |
| — | 13.55 | 15.90 | 14.72 | +0.92 | 46.5% | 165 | 46.5% | -0.08 | 1.68 | 1.60 | 1.76 | — |
| — | 12.05 | 13.95 | 13.00 | +0.90 | 46.1% | 167.5 | 46.1% | -0.10 | 2.27 | 2.16 | 2.38 | — |
| — | 10.25 | 11.65 | 10.95 | +0.87 | 45.9% | 170 | 45.9% | -0.13 | 2.94 | 2.82 | 3.05 | — |
| — | 9.05 | 9.70 | 9.38 | +0.84 | 45.7% | 172.5 | 45.7% | -0.16 | 3.73 | 3.55 | 3.90 | — |
| — | 7.75 | 8.15 | 7.95 | +0.81 | 45.7% | 175 | 45.7% | -0.19 | 4.80 | 4.55 | 5.05 | — |
| — | 6.00 | 6.95 | 6.47 | +0.77 | 45.8% | 177.5 | 45.8% | -0.24 | 6.10 | 5.75 | 6.45 | — |
| — | 5.30 | 5.70 | 5.50 | +0.72 | 45.9% | 180 | 45.9% | -0.28 | 7.65 | 7.15 | 8.15 | — |
| — | 3.85 | 4.75 | 4.30 | — | — | 182.5 | — | — | 8.97 | 8.60 | 9.35 | — |
| — | 3.65 | 3.95 | 3.80 | +0.62 | 46.4% | 185 | 46.4% | -0.39 | 10.62 | 10.30 | 10.95 | — |
| — | 2.68 | 3.15 | 2.92 | +0.55 | 46.7% | 187.5 | 46.7% | -0.45 | 12.72 | 11.95 | 13.50 | — |
| — | 2.30 | 2.54 | 2.42 | — | — | 190 | — | — | 14.38 | 13.45 | 15.30 | — |
| — | 1.85 | 2.03 | 1.94 | +0.45 | 47.5% | 192.5 | 47.5% | -0.55 | 16.15 | 15.05 | 17.25 | — |
| — | 1.50 | 1.84 | 1.67 | — | — | 195 | — | — | 18.38 | 17.15 | 19.60 | — |
| — | 1.14 | 1.38 | 1.26 | — | — | 197.5 | — | — | 20.27 | 18.65 | 21.90 | — |
| — | 0.97 | 1.20 | 1.08 | +0.30 | 49.0% | 200 | — | — | 22.65 | 20.95 | 24.35 | — |
| — | 0.75 | 1.31 | 1.03 | — | — | 202.5 | 49.6% | -0.74 | 25.15 | 23.85 | 26.45 | — |
| — | 0.30 | 0.78 | 0.54 | — | — | 205 | — | — | 27.48 | 26.20 | 28.75 | — |
| — | 0.20 | 0.65 | 0.42 | — | — | 207.5 | — | — | 29.88 | 28.60 | 31.15 | — |
| — | 0.36 | 0.70 | 0.53 | +0.16 | 51.6% | 210 | — | — | 32.02 | 30.45 | 33.60 | — |
| — | 0.02 | 0.69 | 0.35 | +0.14 | 52.3% | 212.5 | 52.3% | -0.87 | 34.48 | 32.90 | 36.05 | — |
| — | 0.02 | 0.40 | 0.21 | — | — | 215 | — | — | 37.20 | 35.90 | 38.50 | — |
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.