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 | |
| — | 51.35 | 54.15 | 52.75 | +0.93 | 48.9% | 125 | 48.9% | -0.07 | 1.48 | 1.02 | 1.94 | — |
| — | 46.85 | 49.80 | 48.33 | +0.92 | 48.2% | 130 | 48.2% | -0.09 | 1.92 | 1.85 | 1.98 | — |
| — | 42.50 | 44.85 | 43.67 | +0.89 | 47.7% | 135 | 47.7% | -0.11 | 2.56 | 2.35 | 2.76 | — |
| — | 39.10 | 41.25 | 40.17 | +0.86 | 47.2% | 140 | 47.2% | -0.14 | 3.38 | 2.90 | 3.85 | — |
| — | 34.40 | 37.60 | 36.00 | +0.83 | 46.8% | 145 | 46.8% | -0.17 | 4.83 | 3.90 | 5.75 | — |
| — | 31.45 | 33.40 | 32.42 | +0.79 | 46.5% | 150 | 46.5% | -0.21 | 5.72 | 5.40 | 6.05 | — |
| — | 27.65 | 29.60 | 28.62 | +0.75 | 46.3% | 155 | 46.3% | -0.25 | 7.17 | 5.85 | 8.50 | — |
| — | 25.55 | 26.20 | 25.88 | +0.71 | 46.1% | 160 | 46.1% | -0.29 | 8.72 | 7.60 | 9.85 | — |
| — | 22.70 | 23.70 | 23.20 | +0.66 | 46.0% | 165 | 46.0% | -0.34 | 11.22 | 10.25 | 12.20 | — |
| — | 19.30 | 20.70 | 20.00 | +0.62 | 46.0% | 170 | 46.0% | -0.39 | 13.25 | 12.45 | 14.05 | — |
| — | 17.45 | 18.50 | 17.98 | +0.57 | 46.0% | 175 | 46.0% | -0.43 | 15.85 | 14.55 | 17.15 | — |
| — | 13.90 | 16.15 | 15.03 | +0.53 | 46.1% | 180 | 46.1% | -0.48 | 18.75 | 17.85 | 19.65 | — |
| — | 12.05 | 14.30 | 13.18 | +0.48 | 46.2% | 185 | 46.2% | -0.53 | 21.95 | 20.90 | 23.00 | — |
| — | 11.80 | 12.40 | 12.10 | +0.44 | 46.4% | 190 | 46.4% | -0.57 | 25.15 | 24.00 | 26.30 | — |
| — | 9.25 | 11.45 | 10.35 | +0.40 | 46.6% | 195 | 46.6% | -0.61 | 28.68 | 27.60 | 29.75 | — |
| — | 8.55 | 9.55 | 9.05 | +0.36 | 46.8% | 200 | 46.8% | -0.65 | 32.15 | 30.85 | 33.45 | — |
| — | 6.60 | 7.20 | 6.90 | +0.29 | 47.4% | 210 | 47.4% | -0.72 | 40.02 | 38.50 | 41.55 | — |
| — | 4.80 | 5.30 | 5.05 | +0.23 | 48.0% | 220 | 48.0% | -0.78 | 48.30 | 46.95 | 49.65 | — |
| — | 3.40 | 4.70 | 4.05 | +0.19 | 48.8% | 230 | 48.8% | -0.83 | 57.17 | 55.75 | 58.60 | — |
| — | 2.95 | 3.35 | 3.15 | +0.15 | 49.6% | 240 | 49.6% | -0.87 | 66.28 | 64.80 | 67.75 | — |
| — | 2.15 | 2.54 | 2.35 | +0.12 | 50.5% | 250 | 50.5% | -0.90 | 75.45 | 73.80 | 77.10 | — |
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.