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 | |
| — | 34.65 | 37.70 | 36.17 | — | — | 141 | — | — | — | — | 0.90 | — |
| — | 33.15 | 36.20 | 34.67 | — | — | 142 | — | — | — | — | 0.71 | — |
| — | 32.60 | 35.70 | 34.15 | — | — | 143 | — | — | — | — | 2.13 | — |
| — | 31.60 | 34.70 | 33.15 | — | — | 144 | — | — | — | — | 2.13 | — |
| — | 31.10 | 32.50 | 31.80 | — | — | 145 | — | — | — | — | 0.13 | — |
| — | 30.00 | 32.70 | 31.35 | — | — | 146 | — | — | — | — | 1.17 | — |
| — | 27.85 | 30.60 | 29.23 | — | — | 147 | — | — | — | — | 2.14 | — |
| — | 27.15 | 30.70 | 28.93 | — | — | 148 | — | — | — | — | 2.14 | — |
| — | 25.95 | 29.65 | 27.80 | — | — | 149 | — | — | — | — | 2.14 | — |
| — | 25.95 | 27.10 | 26.52 | — | — | 150 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 23.15 | 25.75 | 24.45 | — | — | 152.5 | — | — | — | — | 0.21 | — |
| — | 21.05 | 23.00 | 22.02 | — | — | 155 | — | — | — | — | 0.08 | — |
| — | 18.15 | 21.25 | 19.70 | — | — | 157.5 | — | — | — | — | 0.19 | — |
| — | 15.30 | 17.60 | 16.45 | — | — | 160 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 13.25 | 15.95 | 14.60 | — | — | 162.5 | — | — | 0.17 | 0.09 | 0.25 | — |
| — | 11.45 | 13.55 | 12.50 | — | — | 165 | — | — | 0.35 | 0.28 | 0.42 | — |
| — | 8.70 | 10.85 | 9.78 | — | — | 167.5 | — | — | 0.69 | 0.59 | 0.78 | — |
| — | 7.15 | 8.35 | 7.75 | — | — | 170 | — | — | 1.11 | 1.05 | 1.17 | — |
| — | 5.45 | 6.55 | 6.00 | — | — | 172.5 | — | — | 1.75 | 1.70 | 1.80 | — |
| — | 3.90 | 5.15 | 4.53 | — | — | 175 | — | — | 2.62 | 2.45 | 2.80 | — |
| — | 2.73 | 3.45 | 3.09 | — | — | 177.5 | — | — | 4.03 | 3.50 | 4.55 | — |
| — | 1.88 | 2.28 | 2.08 | — | — | 180 | — | — | 5.58 | 4.75 | 6.40 | — |
| — | 1.15 | 1.58 | 1.36 | — | — | 182.5 | — | — | 7.17 | 6.50 | 7.85 | — |
| — | 0.85 | 0.97 | 0.91 | — | — | 185 | — | — | 9.15 | 8.60 | 9.70 | — |
| — | 0.46 | 0.66 | 0.56 | — | — | 187.5 | — | — | 11.15 | 9.85 | 12.45 | — |
| — | 0.28 | 0.41 | 0.34 | — | — | 190 | — | — | 13.45 | 12.15 | 14.75 | — |
| — | 0.11 | 0.32 | 0.21 | — | — | 192.5 | — | — | 15.97 | 14.05 | 17.90 | — |
| — | 0.02 | 0.29 | 0.15 | — | — | 195 | — | — | 18.40 | 16.50 | 20.30 | — |
| — | — | 0.13 | — | — | — | 200 | — | — | 22.93 | 21.40 | 24.45 | — |
| — | — | 0.05 | — | — | — | 205 | — | — | 28.40 | 26.40 | 30.40 | — |
| — | — | 0.05 | — | — | — | 210 | — | — | 32.92 | 31.40 | 34.45 | — |
| — | — | 2.12 | — | — | — | 215 | — | — | 37.95 | 36.40 | 39.50 | — |
| — | — | 0.01 | — | — | — | 220 | — | — | 42.95 | 41.45 | 44.45 | — |
| — | — | 0.01 | — | — | — | 230 | — | — | 52.98 | 51.45 | 54.50 | — |
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.