Spot 176.18
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.15 | 31.80 | 30.48 | +1.00 | 59.2% | 145 | 59.2% | +0.00 | — | — | 0.17 | — |
| — | 24.20 | 26.80 | 25.50 | +1.00 | 66.0% | 150 | 66.0% | -0.00 | — | — | 0.01 | — |
| — | 19.15 | 21.90 | 20.52 | +1.00 | 79.6% | 155 | 79.6% | -0.00 | — | — | 0.50 | — |
| — | 16.70 | 19.35 | 18.02 | +1.00 | 82.6% | 157.5 | 82.6% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 14.20 | 17.00 | 15.60 | +0.99 | 79.8% | 160 | 79.8% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 11.70 | 14.35 | 13.03 | +0.98 | 72.6% | 162.5 | 72.6% | -0.02 | — | — | 0.10 | — |
| — | 9.50 | 11.95 | 10.72 | +0.97 | 64.4% | 165 | 64.4% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 7.10 | 9.15 | 8.12 | +0.96 | 57.6% | 167.5 | 57.6% | -0.04 | 0.20 | 0.09 | 0.30 | — |
| — | 5.55 | 6.75 | 6.15 | +0.90 | 53.1% | 170 | 53.1% | -0.10 | 0.24 | 0.21 | 0.28 | — |
| — | 3.90 | 4.60 | 4.25 | +0.79 | 50.5% | 172.5 | 50.5% | -0.21 | 0.60 | 0.49 | 0.72 | — |
| — | 2.27 | 2.53 | 2.40 | +0.60 | 49.0% | 175 | 49.0% | -0.40 | 1.34 | 1.18 | 1.50 | — |
| — | 1.10 | 1.45 | 1.27 | +0.38 | 49.1% | 177.5 | 49.1% | -0.62 | 2.55 | 2.35 | 2.75 | — |
| — | 0.55 | 0.56 | 0.56 | +0.21 | 51.0% | 180 | 51.0% | -0.79 | 4.40 | 4.10 | 4.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 53.9% | 182.5 | 53.9% | -0.89 | 7.25 | 6.10 | 8.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.06 | 58.0% | 185 | 58.0% | -0.95 | 9.00 | 8.35 | 9.65 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 63.0% | 187.5 | 63.0% | -0.97 | 11.30 | 10.75 | 11.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 68.5% | 190 | 68.5% | -0.98 | 14.07 | 13.15 | 15.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 74.7% | 192.5 | 74.7% | -0.99 | 16.62 | 15.65 | 17.60 | — |
| — | — | 0.03 | — | +0.01 | 82.1% | 195 | 82.1% | -0.99 | 18.85 | 18.30 | 19.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 90.6% | 197.5 | 90.6% | -0.99 | 22.00 | 20.60 | 23.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 98.8% | 200 | 98.8% | -0.99 | 24.57 | 23.25 | 25.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 104.8% | 202.5 | 104.8% | -1.00 | 27.07 | 25.75 | 28.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 107.0% | 205 | 107.0% | -1.00 | 29.57 | 28.50 | 30.65 | — |
| — | — | 0.05 | — | +0.00 | 104.8% | 207.5 | 104.8% | -1.00 | 32.05 | 30.70 | 33.40 | — |
| — | — | 0.02 | — | +0.00 | 99.0% | 210 | 99.0% | -1.00 | 34.25 | 33.20 | 35.30 | — |
| — | — | 0.05 | — | +0.00 | 91.3% | 212.5 | 91.3% | -1.00 | 37.08 | 35.75 | 38.40 | — |
| — | — | 0.05 | — | +0.00 | 83.3% | 215 | 83.3% | -1.00 | 39.58 | 38.25 | 40.90 | — |
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.