Spot 177.19
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 35.00 | 32.80 | +1.00 | 20.4% | 145 | 20.4% | -0.00 | — | — | 5.00 | — |
| — | 25.70 | 30.50 | 28.10 | +1.00 | 20.4% | 150 | 20.4% | -0.00 | — | — | 5.00 | — |
| — | 23.20 | 28.00 | 25.60 | +0.99 | 20.4% | 152.5 | 20.4% | -0.01 | — | — | 5.00 | — |
| — | 20.95 | 25.50 | 23.23 | +0.98 | 20.3% | 155 | 20.3% | -0.02 | — | — | 1.42 | — |
| — | 20.05 | 24.50 | 22.27 | +0.98 | 20.3% | 156 | 20.3% | -0.02 | — | — | 5.00 | — |
| — | 18.90 | 23.50 | 21.20 | +0.97 | 20.3% | 157 | 20.3% | -0.03 | — | — | 2.22 | — |
| — | 18.00 | 22.75 | 20.38 | +0.97 | 20.3% | 157.5 | 20.3% | -0.03 | — | — | 4.95 | — |
| — | 17.60 | 22.50 | 20.05 | +0.96 | 20.2% | 158 | 20.2% | -0.04 | 1.12 | 0.01 | 2.24 | — |
| — | 17.15 | 21.50 | 19.32 | +0.95 | 20.2% | 159 | 20.2% | -0.05 | — | — | 4.95 | — |
| — | 15.55 | 20.45 | 18.00 | +0.94 | 20.2% | 160 | 20.2% | -0.06 | 1.17 | 0.03 | 2.30 | — |
| — | 15.20 | 19.50 | 17.35 | +0.93 | 20.1% | 161 | 20.1% | -0.07 | — | — | 4.95 | — |
| — | 14.10 | 18.50 | 16.30 | +0.91 | 20.1% | 162 | 20.1% | -0.09 | — | — | 4.95 | — |
| — | 13.70 | 18.00 | 15.85 | +0.90 | 20.1% | 162.5 | 20.1% | -0.10 | — | — | 4.95 | — |
| — | 13.10 | 17.50 | 15.30 | +0.89 | 20.1% | 163 | 20.1% | -0.11 | — | — | 2.45 | — |
| — | 12.00 | 16.50 | 14.25 | +0.87 | 20.0% | 164 | 20.0% | -0.13 | — | — | 4.95 | — |
| — | 11.40 | 16.00 | 13.70 | +0.85 | 20.0% | 165 | 20.0% | -0.15 | 1.25 | 0.40 | 2.11 | — |
| — | 10.00 | 14.90 | 12.45 | +0.82 | 20.0% | 166 | 20.0% | -0.18 | 1.25 | 0.25 | 2.24 | — |
| — | 9.05 | 13.95 | 11.50 | +0.79 | 19.9% | 167 | 19.9% | -0.21 | — | — | 2.84 | — |
| — | 9.05 | 13.50 | 11.28 | +0.78 | 19.9% | 167.5 | 19.9% | -0.22 | — | — | 2.90 | — |
| — | 8.10 | 13.00 | 10.55 | +0.76 | 19.8% | 168 | 19.8% | -0.24 | — | — | 4.95 | — |
| — | 7.50 | 12.30 | 9.90 | +0.73 | 19.8% | 169 | 19.8% | -0.28 | — | — | 4.95 | — |
| — | 6.50 | 11.40 | 8.95 | +0.69 | 19.7% | 170 | 19.7% | -0.31 | — | — | 2.27 | — |
| — | 6.45 | 10.40 | 8.43 | +0.66 | 19.6% | 171 | 19.6% | -0.35 | — | — | 4.95 | — |
| — | 5.40 | 10.00 | 7.70 | +0.62 | 19.5% | 172 | 19.5% | -0.39 | — | — | 3.80 | — |
| — | 5.00 | 9.40 | 7.20 | +0.60 | 19.5% | 172.5 | 19.5% | -0.41 | — | — | 4.95 | — |
| — | 4.85 | 8.90 | 6.88 | +0.58 | 19.5% | 173 | 19.5% | -0.43 | — | — | 4.10 | — |
| — | 4.50 | 8.20 | 6.35 | +0.53 | 19.4% | 174 | 19.4% | -0.47 | 2.29 | 0.13 | 4.45 | — |
| — | 4.05 | 7.55 | 5.80 | +0.49 | 19.3% | 175 | — | — | 2.54 | 0.28 | 4.80 | — |
| — | 2.75 | 6.95 | 4.85 | — | — | 176 | 19.2% | -0.56 | 3.15 | 1.35 | 4.95 | — |
| — | 2.20 | 6.30 | 4.25 | +0.41 | 19.1% | 177 | 19.1% | -0.60 | 3.00 | 1.06 | 4.95 | — |
| — | 2.03 | 6.00 | 4.01 | +0.39 | 19.1% | 177.5 | 19.1% | -0.63 | 3.46 | 1.31 | 5.60 | — |
| — | 1.44 | 5.75 | 3.60 | +0.37 | 19.0% | 178 | 19.0% | -0.65 | 3.69 | 1.54 | 5.85 | — |
| — | 1.15 | 4.95 | 3.05 | +0.33 | 19.0% | 179 | 19.0% | -0.69 | 4.38 | 2.10 | 6.65 | — |
| — | 1.28 | 4.95 | 3.12 | +0.29 | 18.9% | 180 | 18.9% | -0.73 | 5.22 | 3.20 | 7.25 | — |
| — | 1.28 | 4.85 | 3.06 | +0.26 | 18.8% | 181 | 18.8% | -0.76 | 5.85 | 3.75 | 7.95 | — |
| — | 0.09 | 4.45 | 2.27 | +0.22 | 18.7% | 182 | 18.7% | -0.80 | 6.22 | 4.20 | 8.25 | — |
| — | — | 4.30 | — | +0.21 | 18.7% | 182.5 | 18.7% | -0.82 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.15 | — | +0.19 | 18.7% | 183 | 18.7% | -0.83 | 7.05 | 4.60 | 9.50 | — |
| — | — | 3.90 | — | +0.17 | 18.6% | 184 | 18.6% | -0.86 | 7.95 | 5.50 | 10.40 | — |
| — | — | 3.65 | — | +0.14 | 18.5% | 185 | 18.5% | -0.89 | 8.45 | 6.00 | 10.90 | — |
| — | — | 3.20 | — | +0.09 | 18.4% | 187.5 | 18.4% | -0.95 | 10.32 | 8.00 | 12.65 | — |
| — | — | 2.51 | — | +0.06 | 18.3% | 190 | 18.3% | -0.99 | 12.78 | 10.50 | 15.05 | — |
| — | — | 1.71 | — | — | — | 195 | 18.3% | -1.00 | 17.52 | 15.50 | 19.55 | — |
| — | — | 2.05 | — | +0.01 | 18.5% | 200 | — | — | 22.70 | 20.50 | 24.90 | — |
| — | — | 2.13 | — | +0.00 | 19.0% | 205 | 19.0% | -1.00 | 27.55 | 25.50 | 29.60 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 210 | 19.7% | -1.00 | 32.95 | 30.50 | 35.40 | — |
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.