Spot 176.54
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 40.10 | 38.40 | — | — | 141 | — | — | 2.09 | 0.93 | 3.25 | — |
| — | 36.45 | 39.25 | 37.85 | — | — | 142 | — | — | 2.32 | 1.04 | 3.60 | — |
| — | 35.00 | 38.40 | 36.70 | — | — | 143 | — | — | 2.45 | 1.05 | 3.85 | — |
| — | 34.75 | 37.55 | 36.15 | +0.88 | 66.8% | 144 | 66.8% | -0.12 | 2.58 | 1.22 | 3.95 | — |
| — | 33.65 | 36.75 | 35.20 | +0.87 | 66.8% | 145 | 66.8% | -0.13 | 2.55 | 1.90 | 3.20 | — |
| — | 32.30 | 35.75 | 34.02 | +0.86 | 66.8% | 146 | 66.8% | -0.14 | 2.83 | 1.41 | 4.25 | — |
| — | 31.50 | 35.10 | 33.30 | +0.85 | 66.8% | 147 | 66.8% | -0.15 | 2.94 | 1.59 | 4.30 | — |
| — | 31.15 | 34.35 | 32.75 | +0.85 | 66.8% | 148 | 66.8% | -0.15 | 3.54 | 2.49 | 4.60 | — |
| — | 30.35 | 33.50 | 31.93 | +0.84 | 66.8% | 149 | 66.8% | -0.16 | 3.50 | 2.09 | 4.90 | — |
| — | 29.10 | 32.75 | 30.93 | +0.83 | 66.9% | 150 | 66.9% | -0.17 | 3.67 | 3.25 | 4.10 | — |
| — | 27.30 | 30.85 | 29.07 | +0.81 | 66.9% | 152.5 | 66.9% | -0.19 | 3.81 | 2.78 | 4.85 | — |
| — | 25.90 | 28.90 | 27.40 | +0.78 | 66.9% | 155 | 66.9% | -0.22 | 4.90 | 3.40 | 6.40 | — |
| — | 24.05 | 26.90 | 25.48 | +0.76 | 67.0% | 157.5 | 67.0% | -0.24 | 5.60 | 5.00 | 6.20 | — |
| — | 22.35 | 25.40 | 23.88 | +0.73 | 67.0% | 160 | 67.0% | -0.27 | 6.47 | 6.05 | 6.90 | — |
| — | 20.75 | 23.75 | 22.25 | +0.71 | 67.1% | 162.5 | 67.1% | -0.30 | 7.30 | 5.80 | 8.80 | — |
| — | 19.25 | 22.15 | 20.70 | +0.68 | 67.1% | 165 | 67.1% | -0.32 | 8.22 | 8.00 | 8.45 | — |
| — | 18.40 | 20.40 | 19.40 | +0.65 | 67.2% | 167.5 | 67.2% | -0.35 | 9.05 | 7.70 | 10.40 | — |
| — | 16.30 | 18.60 | 17.45 | +0.62 | 67.3% | 170 | 67.3% | -0.38 | 10.10 | 8.70 | 11.50 | — |
| — | 15.00 | 18.00 | 16.50 | +0.59 | 67.3% | 172.5 | 67.3% | -0.41 | 11.62 | 9.85 | 13.40 | — |
| — | 14.45 | 15.20 | 14.82 | +0.56 | 67.3% | 175 | 67.3% | -0.44 | 12.38 | 11.25 | 13.50 | — |
| — | 12.50 | 15.60 | 14.05 | +0.54 | 67.4% | 177.5 | 67.4% | -0.47 | 13.82 | 12.35 | 15.30 | — |
| — | 11.20 | 13.20 | 12.20 | +0.51 | 67.4% | 180 | 67.4% | -0.49 | 15.30 | 14.35 | 16.25 | — |
| — | 10.60 | 12.80 | 11.70 | — | — | 182.5 | — | — | 16.73 | 15.35 | 18.10 | — |
| — | 8.95 | 12.00 | 10.47 | — | — | 185 | 67.5% | -0.55 | 18.55 | 16.80 | 20.30 | — |
| — | 7.95 | 11.45 | 9.70 | +0.42 | 67.5% | 187.5 | 67.5% | -0.58 | 19.98 | 18.45 | 21.50 | — |
| — | 7.55 | 10.00 | 8.78 | — | — | 190 | 67.6% | -0.61 | 21.32 | 19.65 | 23.00 | — |
| — | 6.70 | 9.70 | 8.20 | +0.37 | 67.6% | 192.5 | 67.6% | -0.63 | 23.27 | 21.80 | 24.75 | — |
| — | 6.80 | 8.90 | 7.85 | — | — | 195 | — | — | 25.10 | 23.70 | 26.50 | — |
| — | 5.30 | 7.55 | 6.42 | — | — | 197.5 | — | — | 26.93 | 25.50 | 28.35 | — |
| — | 4.85 | 7.05 | 5.95 | — | — | 200 | — | — | 28.62 | 27.10 | 30.15 | — |
| — | 4.60 | 5.30 | 4.95 | — | — | 205 | — | — | 32.65 | 31.25 | 34.05 | — |
| — | 3.80 | 4.90 | 4.35 | — | — | 210 | — | — | 36.55 | 35.00 | 38.10 | — |
| — | 1.25 | 3.10 | 2.17 | — | — | 220 | — | — | 45.38 | 43.45 | 47.30 | — |
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.