Spot 176.96
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.15 | 33.70 | 31.93 | +1.00 | 80.1% | 145 | 80.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 25.95 | 28.75 | 27.35 | +0.99 | 75.8% | 150 | 75.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 22.60 | 26.25 | 24.43 | +0.99 | 72.1% | 152.5 | 72.1% | -0.01 | — | — | 0.51 | — |
| — | 20.10 | 23.75 | 21.93 | +0.99 | 68.0% | 155 | 68.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 17.65 | 21.30 | 19.48 | +0.98 | 63.8% | 157.5 | 63.8% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 15.35 | 18.50 | 16.93 | +0.97 | 60.1% | 160 | 60.1% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 13.15 | 16.50 | 14.82 | +0.95 | 57.1% | 162.5 | 57.1% | -0.05 | 0.14 | 0.11 | 0.18 | — |
| — | 11.55 | 13.95 | 12.75 | +0.93 | 54.9% | 165 | 54.9% | -0.07 | 0.30 | 0.28 | 0.33 | — |
| — | 9.15 | 11.15 | 10.15 | +0.88 | 53.4% | 167.5 | 53.4% | -0.12 | 0.56 | 0.45 | 0.68 | — |
| — | 7.55 | 8.60 | 8.07 | +0.81 | 52.3% | 170 | 52.3% | -0.19 | 0.91 | 0.82 | 0.99 | — |
| — | 5.75 | 6.50 | 6.12 | +0.72 | 51.8% | 172.5 | 51.8% | -0.28 | 1.54 | 1.39 | 1.70 | — |
| — | 4.35 | 4.70 | 4.53 | +0.61 | 52.0% | 175 | 52.0% | -0.39 | 2.45 | 2.29 | 2.61 | — |
| — | 3.05 | 3.35 | 3.20 | +0.49 | 52.9% | 177.5 | 52.9% | -0.51 | 3.75 | 3.40 | 4.10 | — |
| — | 2.15 | 2.30 | 2.23 | +0.38 | 54.0% | 180 | 54.0% | -0.62 | 5.17 | 5.00 | 5.35 | — |
| — | 1.42 | 1.56 | 1.49 | +0.28 | 54.8% | 182.5 | 54.8% | -0.72 | 6.88 | 6.35 | 7.40 | — |
| — | 0.95 | 1.00 | 0.97 | +0.20 | 55.7% | 185 | 55.7% | -0.80 | 9.00 | 8.00 | 10.00 | — |
| — | 0.59 | 0.74 | 0.67 | +0.14 | 57.2% | 187.5 | 57.2% | -0.86 | 11.28 | 10.10 | 12.45 | — |
| — | 0.41 | 0.52 | 0.47 | +0.10 | 59.1% | 190 | 59.1% | -0.90 | 13.70 | 12.40 | 15.00 | — |
| — | 0.24 | 0.38 | 0.31 | +0.07 | 61.5% | 192.5 | 61.5% | -0.93 | 15.60 | 13.95 | 17.25 | — |
| — | 0.20 | 0.28 | 0.24 | +0.05 | 64.2% | 195 | 64.2% | -0.95 | 18.38 | 16.55 | 20.20 | — |
| — | — | 0.26 | — | +0.04 | 67.0% | 197.5 | 67.0% | -0.96 | 20.85 | 19.00 | 22.70 | — |
| — | 0.10 | 0.16 | 0.13 | +0.03 | 70.0% | 200 | 70.0% | -0.97 | 23.57 | 22.45 | 24.70 | — |
| — | 0.07 | 0.14 | 0.10 | +0.02 | 73.3% | 202.5 | 73.3% | -0.98 | 25.75 | 23.95 | 27.55 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 76.6% | 205 | 76.6% | -0.98 | 28.25 | 26.40 | 30.10 | — |
| — | — | 0.41 | — | +0.01 | 79.7% | 207.5 | 79.7% | -0.99 | 30.73 | 28.90 | 32.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 81.6% | 210 | 81.6% | -0.99 | 32.98 | 31.30 | 34.65 | — |
| — | — | 0.05 | — | +0.01 | 82.0% | 212.5 | 82.0% | -1.00 | 35.73 | 33.90 | 37.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 81.3% | 215 | 81.3% | -1.00 | 38.23 | 36.40 | 40.05 | — |
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.