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 | |
| — | 34.75 | 37.60 | 36.17 | — | — | 141 | — | — | — | — | 0.12 | — |
| — | 33.30 | 36.85 | 35.08 | — | — | 142 | — | — | — | — | 0.24 | — |
| — | 32.80 | 35.90 | 34.35 | — | — | 143 | — | — | 0.12 | 0.07 | 0.16 | — |
| — | 31.30 | 34.85 | 33.08 | — | — | 144 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 30.80 | 33.45 | 32.12 | — | — | 145 | — | — | — | — | 0.19 | — |
| — | 29.80 | 32.90 | 31.35 | — | — | 146 | — | — | — | — | 0.13 | — |
| — | 28.85 | 31.95 | 30.40 | — | — | 147 | — | — | — | — | 0.33 | — |
| — | 27.85 | 30.90 | 29.38 | — | — | 148 | — | — | — | — | 0.19 | — |
| — | 26.90 | 30.00 | 28.45 | — | — | 149 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 25.90 | 28.55 | 27.23 | — | — | 150 | — | — | — | — | 0.50 | — |
| — | 22.90 | 26.15 | 24.52 | — | — | 152.5 | — | — | 0.40 | 0.17 | 0.63 | — |
| — | 21.60 | 23.15 | 22.38 | +0.94 | 53.2% | 155 | 53.2% | -0.06 | 0.36 | 0.26 | 0.47 | — |
| — | 18.80 | 21.85 | 20.32 | — | — | 157.5 | — | — | 0.55 | 0.43 | 0.67 | — |
| — | 15.75 | 18.65 | 17.20 | +0.88 | 52.0% | 160 | — | — | 0.84 | 0.72 | 0.97 | — |
| — | 13.85 | 17.05 | 15.45 | +0.85 | 51.4% | 162.5 | — | — | 1.16 | 0.11 | 2.20 | — |
| — | 12.35 | 15.00 | 13.68 | +0.80 | 50.9% | 165 | — | — | 1.70 | 1.41 | 1.99 | — |
| — | 10.45 | 12.90 | 11.68 | +0.75 | 50.5% | 167.5 | 50.5% | -0.25 | 2.25 | 1.99 | 2.50 | — |
| — | 8.70 | 10.65 | 9.68 | +0.70 | 50.1% | 170 | 50.1% | -0.31 | 2.83 | 2.67 | 3.00 | — |
| — | 7.05 | 9.05 | 8.05 | — | — | 172.5 | — | — | 3.80 | 3.25 | 4.35 | — |
| — | 6.10 | 7.00 | 6.55 | +0.56 | 49.6% | 175 | 49.6% | -0.44 | 4.80 | 4.25 | 5.35 | — |
| — | 4.75 | 6.30 | 5.53 | +0.50 | 49.5% | 177.5 | 49.5% | -0.51 | 6.17 | 5.90 | 6.45 | — |
| — | 3.85 | 5.05 | 4.45 | — | — | 180 | — | — | 7.72 | 6.75 | 8.70 | — |
| — | 3.10 | 3.75 | 3.42 | — | — | 182.5 | — | — | 9.15 | 7.95 | 10.35 | — |
| — | 2.43 | 2.98 | 2.71 | — | — | 185 | — | — | 10.75 | 9.80 | 11.70 | — |
| — | 1.85 | 3.25 | 2.55 | — | — | 187.5 | — | — | 12.78 | 11.60 | 13.95 | — |
| — | 1.27 | 1.82 | 1.54 | +0.20 | 49.6% | 190 | — | — | 14.72 | 13.50 | 15.95 | — |
| — | 1.01 | 1.42 | 1.22 | — | — | 192.5 | — | — | 17.10 | 15.40 | 18.80 | — |
| — | 0.61 | 1.10 | 0.85 | — | — | 195 | — | — | 18.70 | 17.15 | 20.25 | — |
| — | 0.13 | 1.11 | 0.62 | — | — | 197.5 | — | — | 21.30 | 19.45 | 23.15 | — |
| — | 0.24 | 0.67 | 0.46 | — | — | 200 | — | — | 23.65 | 21.85 | 25.45 | — |
| — | 0.11 | 0.51 | 0.31 | — | — | 205 | — | — | 28.40 | 26.55 | 30.25 | — |
| — | — | 0.65 | — | — | — | 210 | — | — | 33.30 | 31.45 | 35.15 | — |
| — | — | 0.69 | — | — | — | 215 | — | — | 37.98 | 36.45 | 39.50 | — |
| — | — | 0.15 | — | — | — | 220 | — | — | 43.33 | 41.40 | 45.25 | — |
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.