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 | |
| — | 30.30 | 33.90 | 32.10 | +0.99 | 58.2% | 145 | 58.2% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 25.90 | 28.90 | 27.40 | +0.98 | 53.3% | 150 | 53.3% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 20.95 | 24.30 | 22.62 | +0.96 | 48.8% | 155 | 48.8% | -0.04 | 0.29 | 0.14 | 0.44 | — |
| — | 18.00 | 21.90 | 19.95 | +0.95 | 46.8% | 157.5 | 46.8% | -0.05 | — | — | 0.30 | — |
| — | 16.50 | 19.20 | 17.85 | +0.93 | 45.0% | 160 | 45.0% | -0.07 | 0.34 | 0.28 | 0.39 | — |
| — | 14.60 | 16.65 | 15.62 | +0.90 | 43.6% | 162.5 | 43.6% | -0.10 | 0.54 | 0.46 | 0.61 | — |
| — | 12.55 | 13.55 | 13.05 | +0.87 | 42.5% | 165 | 42.5% | -0.13 | 0.82 | 0.72 | 0.93 | — |
| — | 9.40 | 12.75 | 11.07 | +0.81 | 41.7% | 167.5 | 41.7% | -0.19 | 1.22 | 1.12 | 1.31 | — |
| — | 8.80 | 9.90 | 9.35 | +0.75 | 41.3% | 170 | 41.3% | -0.25 | 1.79 | 1.74 | 1.84 | — |
| — | 6.90 | 8.65 | 7.78 | +0.68 | 41.1% | 172.5 | 41.1% | -0.33 | 2.59 | 2.49 | 2.69 | — |
| — | 5.65 | 6.00 | 5.83 | +0.59 | 41.3% | 175 | 41.3% | -0.41 | 3.55 | 3.40 | 3.70 | — |
| — | 4.50 | 4.75 | 4.62 | +0.50 | 41.7% | 177.5 | 41.7% | -0.50 | 4.70 | 4.50 | 4.90 | — |
| — | 3.45 | 3.60 | 3.52 | +0.42 | 42.3% | 180 | 42.3% | -0.58 | 6.17 | 6.00 | 6.35 | — |
| — | 2.55 | 2.81 | 2.68 | +0.35 | 43.0% | 182.5 | 43.0% | -0.66 | — | — | — | — |
| — | — | — | — | +0.28 | 43.8% | 185 | 43.8% | -0.73 | — | — | — | — |
| — | — | — | — | +0.22 | 44.6% | 187.5 | 44.6% | -0.78 | — | — | — | — |
| — | — | — | — | +0.17 | 45.4% | 190 | 45.4% | -0.83 | — | — | — | — |
| — | — | — | — | +0.14 | 46.2% | 192.5 | 46.2% | -0.87 | — | — | — | — |
| — | 0.53 | 0.69 | 0.61 | +0.10 | 47.1% | 195 | 47.1% | -0.90 | 18.38 | 16.80 | 19.95 | — |
| — | 0.38 | 0.53 | 0.46 | +0.08 | 48.0% | 197.5 | 48.0% | -0.92 | 20.75 | 18.85 | 22.65 | — |
| — | 0.32 | 0.36 | 0.34 | +0.06 | 49.1% | 200 | 49.1% | -0.94 | 23.35 | 21.75 | 24.95 | — |
| — | 0.20 | 0.47 | 0.34 | +0.05 | 50.3% | 202.5 | 50.3% | -0.96 | 25.65 | 23.70 | 27.60 | — |
| — | 0.18 | 0.22 | 0.20 | +0.04 | 51.6% | 205 | 51.6% | -0.97 | 28.12 | 26.75 | 29.50 | — |
| — | — | 0.31 | — | +0.03 | 53.0% | 207.5 | 53.0% | -0.98 | 30.55 | 28.60 | 32.50 | — |
| — | 0.10 | 0.27 | 0.18 | +0.03 | 54.6% | 210 | 54.6% | -0.98 | 33.00 | 31.15 | 34.85 | — |
| — | 0.09 | 0.35 | 0.22 | +0.02 | 56.1% | 212.5 | 56.1% | -0.99 | 35.52 | 33.55 | 37.50 | — |
| — | 0.08 | 0.27 | 0.17 | +0.02 | 57.7% | 215 | 57.7% | -0.99 | 38.17 | 36.40 | 39.95 | — |
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.