Spot 177.06
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.25 | 34.00 | 32.12 | +1.00 | 54.7% | 145 | 54.7% | +0.00 | — | — | 0.08 | — |
| — | 25.15 | 29.00 | 27.07 | +1.00 | 56.8% | 150 | 56.8% | -0.00 | — | — | 0.09 | — |
| — | 20.10 | 24.05 | 22.07 | +1.00 | 60.4% | 155 | 60.4% | -0.00 | — | — | 0.08 | — |
| — | 17.65 | 21.55 | 19.60 | +1.00 | 60.8% | 157.5 | 60.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 15.10 | 19.05 | 17.07 | +0.99 | 59.4% | 160 | 59.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 13.35 | 16.00 | 14.68 | +0.98 | 56.5% | 162.5 | 56.5% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 10.60 | 14.00 | 12.30 | +0.97 | 53.1% | 165 | 53.1% | -0.03 | 0.07 | 0.03 | 0.12 | — |
| — | 8.55 | 11.05 | 9.80 | +0.94 | 49.7% | 167.5 | 49.7% | -0.06 | 0.14 | 0.10 | 0.18 | — |
| — | 6.50 | 8.75 | 7.62 | +0.89 | 47.0% | 170 | 47.0% | -0.11 | 0.36 | 0.31 | 0.41 | — |
| — | 4.95 | 5.70 | 5.33 | +0.79 | 45.2% | 172.5 | 45.2% | -0.21 | 0.74 | 0.66 | 0.83 | — |
| — | 3.50 | 3.75 | 3.62 | +0.65 | 44.7% | 175 | 44.7% | -0.35 | 1.44 | 1.35 | 1.53 | — |
| — | 2.18 | 2.38 | 2.28 | +0.48 | 45.0% | 177.5 | 45.0% | -0.52 | 2.53 | 2.38 | 2.68 | — |
| — | 1.25 | 1.42 | 1.33 | +0.32 | 46.1% | 180 | 46.1% | -0.68 | 4.15 | 3.75 | 4.55 | — |
| — | 0.67 | 0.73 | 0.70 | +0.20 | 48.0% | 182.5 | 48.0% | -0.80 | 6.08 | 5.75 | 6.40 | — |
| — | 0.35 | 0.42 | 0.39 | +0.13 | 50.5% | 185 | 50.5% | -0.88 | 8.53 | 7.55 | 9.50 | — |
| — | 0.21 | 0.24 | 0.23 | +0.08 | 53.5% | 187.5 | 53.5% | -0.92 | 10.40 | 8.95 | 11.85 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 56.4% | 190 | 56.4% | -0.95 | 12.78 | 11.40 | 14.15 | — |
| — | 0.06 | 0.25 | 0.15 | +0.03 | 59.3% | 192.5 | 59.3% | -0.97 | 15.55 | 13.60 | 17.50 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 62.5% | 195 | 62.5% | -0.98 | 18.02 | 16.05 | 20.00 | — |
| — | — | 0.11 | — | +0.01 | 66.2% | 197.5 | 66.2% | -0.99 | 20.55 | 18.60 | 22.50 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 70.4% | 200 | 70.4% | -0.99 | 23.00 | 21.05 | 24.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 75.2% | 202.5 | 75.2% | -0.99 | 25.50 | 23.60 | 27.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 80.4% | 205 | 80.4% | -0.99 | 27.65 | 26.10 | 29.20 | — |
| — | — | 0.07 | — | +0.01 | 85.5% | 207.5 | 85.5% | -1.00 | 30.38 | 28.80 | 31.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 89.8% | 210 | 89.8% | -1.00 | 33.08 | 31.20 | 34.95 | — |
| — | — | 0.04 | — | +0.00 | 92.8% | 212.5 | 92.8% | -1.00 | 35.52 | 33.60 | 37.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 94.2% | 215 | 94.2% | -1.00 | 38.02 | 36.20 | 39.85 | — |
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.