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 | |
| — | 30.60 | 33.90 | 32.25 | +0.99 | 52.0% | 145 | 52.0% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 29.25 | 32.90 | 31.07 | +0.99 | 51.5% | 146 | 51.5% | -0.01 | — | — | 0.11 | — |
| — | 28.30 | 31.90 | 30.10 | +0.99 | 51.1% | 147 | 51.1% | -0.01 | — | — | 0.13 | — |
| — | 27.30 | 30.95 | 29.12 | +0.99 | 50.6% | 148 | 50.6% | -0.01 | — | — | 0.14 | — |
| — | 26.85 | 29.95 | 28.40 | +0.98 | 50.2% | 149 | 50.2% | -0.02 | — | — | 0.15 | — |
| — | 25.70 | 28.95 | 27.32 | +0.98 | 49.8% | 150 | 49.8% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 22.85 | 26.55 | 24.70 | +0.97 | 48.9% | 152.5 | 48.9% | -0.03 | — | — | 0.24 | — |
| — | 20.50 | 24.10 | 22.30 | +0.96 | 48.1% | 155 | 48.1% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 18.10 | 21.75 | 19.93 | +0.94 | 47.4% | 157.5 | 47.4% | -0.06 | 0.36 | 0.30 | 0.43 | — |
| — | 16.30 | 19.45 | 17.88 | +0.91 | 46.8% | 160 | 46.8% | -0.09 | 0.55 | 0.48 | 0.61 | — |
| — | 14.10 | 17.25 | 15.68 | +0.88 | 46.3% | 162.5 | 46.3% | -0.12 | 0.81 | 0.73 | 0.88 | — |
| — | 11.45 | 14.65 | 13.05 | +0.84 | 45.9% | 165 | 45.9% | -0.16 | 1.18 | 1.06 | 1.29 | — |
| — | 10.25 | 12.60 | 11.43 | +0.78 | 45.6% | 167.5 | 45.6% | -0.22 | 1.73 | 1.63 | 1.82 | — |
| — | 8.15 | 11.15 | 9.65 | +0.72 | 45.4% | 170 | 45.4% | -0.28 | 2.40 | 2.26 | 2.55 | — |
| — | 7.40 | 8.85 | 8.12 | +0.65 | 45.4% | 172.5 | 45.4% | -0.35 | 3.30 | 3.00 | 3.60 | — |
| — | 6.00 | 6.80 | 6.40 | +0.58 | 45.4% | 175 | 45.4% | -0.42 | 4.20 | 4.00 | 4.40 | — |
| — | 4.95 | 5.60 | 5.28 | +0.51 | 45.6% | 177.5 | 45.6% | -0.50 | 5.55 | 5.15 | 5.95 | — |
| — | 4.00 | 4.25 | 4.12 | — | — | 180 | 45.8% | -0.57 | 7.00 | 6.60 | 7.40 | — |
| — | 3.10 | 3.35 | 3.23 | +0.36 | 46.1% | 182.5 | 46.1% | -0.64 | 8.62 | 8.20 | 9.05 | — |
| — | 2.41 | 2.59 | 2.50 | +0.30 | 46.6% | 185 | 46.6% | -0.70 | 10.55 | 9.45 | 11.65 | — |
| — | 1.80 | 2.04 | 1.92 | +0.25 | 47.1% | 187.5 | 47.1% | -0.76 | 12.50 | 10.90 | 14.10 | — |
| — | 1.46 | 1.50 | 1.48 | +0.20 | 47.8% | 190 | 47.8% | -0.80 | 14.57 | 13.25 | 15.90 | — |
| — | 1.02 | 1.30 | 1.16 | +0.16 | 48.7% | 192.5 | 48.7% | -0.84 | 16.73 | 14.95 | 18.50 | — |
| — | 0.76 | 0.97 | 0.86 | +0.13 | 49.6% | 195 | 49.6% | -0.88 | 18.60 | 16.90 | 20.30 | — |
| — | 0.58 | 0.76 | 0.67 | +0.10 | 50.6% | 197.5 | 50.6% | -0.90 | 21.20 | 19.35 | 23.05 | — |
| — | 0.52 | 0.65 | 0.58 | +0.08 | 51.7% | 200 | 51.7% | -0.92 | 23.50 | 21.60 | 25.40 | — |
| — | 0.35 | 0.50 | 0.42 | +0.07 | 52.9% | 202.5 | 52.9% | -0.94 | 25.98 | 24.15 | 27.80 | — |
| — | 0.27 | 0.41 | 0.34 | +0.06 | 54.1% | 205 | 54.1% | -0.95 | 28.12 | 26.80 | 29.45 | — |
| — | — | 0.50 | — | +0.05 | 55.4% | 207.5 | 55.4% | -0.96 | 30.82 | 29.00 | 32.65 | — |
| — | 0.10 | 0.44 | 0.27 | +0.04 | 56.8% | 210 | 56.8% | -0.97 | 33.33 | 31.50 | 35.15 | — |
| — | 0.03 | 0.51 | 0.27 | +0.03 | 59.6% | 215 | 59.6% | -0.98 | 38.45 | 36.85 | 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.