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 | |
| — | 52.55 | 55.95 | 54.25 | +0.94 | 48.8% | 125 | 48.8% | -0.06 | 1.23 | 1.00 | 1.45 | — |
| — | 48.25 | 50.90 | 49.58 | +0.92 | 48.1% | 130 | 48.1% | -0.08 | 1.75 | 1.35 | 2.16 | — |
| — | 44.75 | 46.95 | 45.85 | +0.89 | 47.6% | 135 | 47.6% | -0.11 | 2.42 | 1.96 | 2.88 | — |
| — | 39.90 | 42.75 | 41.33 | +0.87 | 47.2% | 140 | 47.2% | -0.13 | 3.27 | 3.05 | 3.50 | — |
| — | 36.00 | 39.35 | 37.67 | +0.84 | 46.8% | 145 | 46.8% | -0.17 | 4.38 | 3.70 | 5.05 | — |
| — | 33.15 | 33.85 | 33.50 | +0.80 | 46.6% | 150 | 46.6% | -0.20 | 5.58 | 5.20 | 5.95 | — |
| — | 28.55 | 31.60 | 30.07 | +0.76 | 46.4% | 155 | 46.4% | -0.24 | 7.08 | 6.70 | 7.45 | — |
| — | 25.25 | 28.15 | 26.70 | +0.72 | 46.3% | 160 | 46.3% | -0.29 | 8.82 | 8.60 | 9.05 | — |
| — | 23.75 | 24.90 | 24.32 | +0.67 | 46.3% | 165 | 46.3% | -0.33 | 10.68 | 9.85 | 11.50 | — |
| — | 21.10 | 21.60 | 21.35 | +0.63 | 46.3% | 170 | 46.3% | -0.38 | 12.68 | 12.05 | 13.30 | — |
| — | 17.55 | 19.85 | 18.70 | +0.58 | 46.4% | 175 | — | — | 15.53 | 14.95 | 16.10 | — |
| — | 15.75 | 17.40 | 16.57 | +0.54 | 46.5% | 180 | — | — | 17.85 | 17.15 | 18.55 | — |
| — | 13.80 | 15.50 | 14.65 | +0.49 | 46.7% | 185 | — | — | 20.98 | 20.25 | 21.70 | — |
| — | 12.50 | 12.75 | 12.62 | — | — | 190 | — | — | 24.52 | 23.60 | 25.45 | — |
| — | 10.80 | 11.40 | 11.10 | — | — | 195 | — | — | 27.80 | 27.10 | 28.50 | — |
| — | 9.50 | 9.85 | 9.68 | — | — | 200 | 47.3% | -0.64 | 31.45 | 30.25 | 32.65 | — |
| — | 7.25 | 7.65 | 7.45 | +0.30 | 47.9% | 210 | 47.9% | -0.71 | 38.62 | 37.75 | 39.50 | — |
| — | 5.35 | 6.05 | 5.70 | +0.24 | 48.5% | 220 | 48.5% | -0.77 | 47.55 | 46.25 | 48.85 | — |
| — | 4.10 | 4.45 | 4.28 | +0.20 | 49.2% | 230 | 49.2% | -0.82 | 56.05 | 54.60 | 57.50 | — |
| — | 3.05 | 3.45 | 3.25 | +0.16 | 50.0% | 240 | 50.0% | -0.86 | 65.05 | 63.10 | 67.00 | — |
| — | 2.46 | 2.84 | 2.65 | +0.13 | 50.7% | 250 | 50.7% | -0.89 | 74.30 | 72.80 | 75.80 | — |
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.