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 | |
| — | 53.90 | 56.85 | 55.38 | +0.90 | 49.5% | 125 | 49.5% | -0.11 | 3.48 | 3.05 | 3.90 | — |
| — | 49.75 | 52.90 | 51.33 | +0.87 | 49.1% | 130 | 49.1% | -0.13 | 4.38 | 3.40 | 5.35 | — |
| — | 45.90 | 49.05 | 47.48 | +0.85 | 48.8% | 135 | 48.8% | -0.16 | 5.40 | 4.00 | 6.80 | — |
| — | 42.15 | 45.10 | 43.62 | +0.82 | 48.5% | 140 | 48.5% | -0.18 | 6.75 | 6.10 | 7.40 | — |
| — | 38.70 | 41.40 | 40.05 | +0.79 | 48.3% | 145 | 48.3% | -0.21 | 8.03 | 6.60 | 9.45 | — |
| — | 35.30 | 38.15 | 36.73 | +0.76 | 48.2% | 150 | 48.2% | -0.24 | 9.57 | 8.75 | 10.40 | — |
| — | 32.30 | 34.80 | 33.55 | +0.73 | 48.1% | 155 | 48.1% | -0.28 | 11.55 | 10.80 | 12.30 | — |
| — | 29.35 | 31.65 | 30.50 | +0.69 | 48.1% | 160 | 48.1% | -0.31 | 13.75 | 12.90 | 14.60 | — |
| — | 26.35 | 29.20 | 27.77 | +0.66 | 48.1% | 165 | 48.1% | -0.35 | 15.70 | 14.25 | 17.15 | — |
| — | 24.05 | 26.80 | 25.43 | +0.62 | 48.1% | 170 | 48.1% | -0.38 | 18.30 | 16.80 | 19.80 | — |
| — | 21.70 | 23.70 | 22.70 | +0.59 | 48.1% | 175 | 48.1% | -0.42 | 20.77 | 19.40 | 22.15 | — |
| — | 19.65 | 22.40 | 21.02 | +0.55 | 48.2% | 180 | 48.2% | -0.45 | 23.88 | 22.80 | 24.95 | — |
| — | 17.70 | 20.10 | 18.90 | +0.52 | 48.3% | 185 | 48.3% | -0.49 | 26.65 | 25.25 | 28.05 | — |
| — | 15.95 | 18.05 | 17.00 | +0.49 | 48.4% | 190 | 48.4% | -0.52 | 30.05 | 28.95 | 31.15 | — |
| — | 14.30 | 16.65 | 15.47 | +0.45 | 48.5% | 195 | 48.5% | -0.55 | 33.27 | 32.05 | 34.50 | — |
| — | 13.55 | 15.60 | 14.57 | +0.42 | 48.7% | 200 | 48.7% | -0.59 | 36.35 | 35.70 | 37.00 | — |
| — | 11.05 | 12.30 | 11.68 | +0.37 | 49.0% | 210 | 49.0% | -0.64 | 44.12 | 42.85 | 45.40 | — |
| — | 9.10 | 10.25 | 9.68 | +0.32 | 49.4% | 220 | 49.4% | -0.70 | 51.88 | 50.50 | 53.25 | — |
| — | 6.60 | 9.25 | 7.92 | +0.27 | 49.7% | 230 | 49.7% | -0.74 | 60.08 | 58.65 | 61.50 | — |
| — | 5.85 | 7.05 | 6.45 | +0.23 | 50.2% | 240 | 50.2% | -0.78 | 69.08 | 67.85 | 70.30 | — |
| — | 4.60 | 6.05 | 5.33 | +0.20 | 50.6% | 250 | 50.6% | -0.82 | 77.80 | 76.50 | 79.10 | — |
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.