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 | |
| — | 29.35 | 32.00 | 30.68 | +0.99 | 60.2% | 145 | 60.2% | -0.01 | — | — | 0.12 | — |
| — | 24.40 | 27.00 | 25.70 | +0.98 | 55.4% | 150 | 55.4% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 19.65 | 22.25 | 20.95 | +0.96 | 51.1% | 155 | 51.1% | -0.04 | 0.21 | 0.09 | 0.34 | — |
| — | 17.10 | 19.85 | 18.48 | +0.94 | 49.3% | 157.5 | 49.3% | -0.06 | 0.21 | 0.08 | 0.34 | — |
| — | 14.70 | 17.55 | 16.12 | +0.92 | 47.7% | 160 | 47.7% | -0.08 | 0.41 | 0.35 | 0.48 | — |
| — | 12.60 | 15.45 | 14.03 | +0.89 | 46.3% | 162.5 | 46.3% | -0.11 | 0.81 | 0.54 | 1.07 | — |
| — | 11.40 | 12.90 | 12.15 | +0.85 | 45.3% | 165 | 45.3% | -0.15 | 0.94 | 0.89 | 1.00 | — |
| — | 8.35 | 10.70 | 9.53 | +0.80 | 44.5% | 167.5 | 44.5% | -0.20 | 1.42 | 1.34 | 1.50 | — |
| — | 7.30 | 9.25 | 8.28 | +0.72 | 44.0% | 170 | 44.0% | -0.28 | 2.05 | 2.00 | 2.10 | — |
| — | 6.25 | 7.60 | 6.92 | +0.64 | 43.7% | 172.5 | 43.7% | -0.36 | 2.88 | 2.72 | 3.05 | — |
| — | 4.90 | 5.50 | 5.20 | +0.56 | 43.6% | 175 | 43.6% | -0.44 | 3.73 | 3.30 | 4.15 | — |
| — | 3.85 | 4.25 | 4.05 | +0.47 | 43.8% | 177.5 | 43.8% | -0.53 | 5.30 | 4.95 | 5.65 | — |
| — | 2.80 | 3.20 | 3.00 | +0.39 | 44.0% | 180 | 44.0% | -0.61 | 6.78 | 6.55 | 7.00 | — |
| — | 2.14 | 2.40 | 2.27 | +0.31 | 44.5% | 182.5 | 44.5% | -0.69 | 8.47 | 8.20 | 8.75 | — |
| — | 1.58 | 1.72 | 1.65 | +0.25 | 45.1% | 185 | 45.1% | -0.76 | 10.45 | 10.00 | 10.90 | — |
| — | 1.07 | 1.63 | 1.35 | +0.19 | 45.9% | 187.5 | 45.9% | -0.81 | 12.78 | 11.35 | 14.20 | — |
| — | 0.86 | 0.91 | 0.89 | +0.15 | 46.8% | 190 | 46.8% | -0.85 | 15.30 | 14.00 | 16.60 | — |
| — | 0.54 | 0.65 | 0.59 | +0.11 | 47.9% | 192.5 | 47.9% | -0.89 | 17.48 | 16.05 | 18.90 | — |
| — | 0.43 | 0.52 | 0.47 | +0.09 | 49.1% | 195 | 49.1% | -0.92 | 19.65 | 18.05 | 21.25 | — |
| — | 0.26 | 0.64 | 0.45 | +0.07 | 50.3% | 197.5 | 50.3% | -0.94 | 22.23 | 20.85 | 23.60 | — |
| — | 0.20 | 0.30 | 0.25 | +0.05 | 51.6% | 200 | 51.6% | -0.95 | 24.52 | 23.20 | 25.85 | — |
| — | 0.15 | 0.29 | 0.22 | +0.04 | 52.9% | 202.5 | 52.9% | -0.96 | 27.02 | 25.80 | 28.25 | — |
| — | 0.11 | 0.19 | 0.15 | +0.03 | 54.1% | 205 | 54.1% | -0.97 | 29.48 | 28.25 | 30.70 | — |
| — | — | 0.27 | — | +0.02 | 55.3% | 207.5 | 55.3% | -0.98 | 31.73 | 30.05 | 33.40 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 56.3% | 210 | 56.3% | -0.99 | 34.52 | 33.15 | 35.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 57.3% | 212.5 | 57.3% | -0.99 | 36.83 | 35.45 | 38.20 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 58.1% | 215 | 58.1% | -1.00 | 39.45 | 38.20 | 40.70 | — |
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.