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 | |
| — | 30.25 | 34.50 | 32.38 | +1.00 | 27.3% | 145 | 27.3% | +0.00 | — | — | 0.01 | — |
| — | 25.30 | 29.50 | 27.40 | +1.00 | 24.9% | 150 | — | — | — | — | 0.40 | — |
| — | 21.35 | 25.50 | 23.43 | — | — | 154 | — | — | — | — | 0.56 | — |
| — | 20.30 | 24.50 | 22.40 | — | — | 155 | — | — | — | — | 0.02 | — |
| — | 18.65 | 23.50 | 21.07 | +1.00 | 22.7% | 156 | — | — | — | — | 0.02 | — |
| — | 18.25 | 22.50 | 20.38 | +1.00 | 22.4% | 157 | 22.4% | -0.00 | — | — | 0.02 | — |
| — | 17.20 | 21.50 | 19.35 | — | — | 158 | — | — | — | — | 0.02 | — |
| — | 16.20 | 20.50 | 18.35 | — | — | 159 | — | — | — | — | 0.02 | — |
| — | 15.80 | 18.80 | 17.30 | — | — | 160 | — | — | — | — | 0.01 | — |
| — | 14.35 | 18.50 | 16.43 | — | — | 161 | 21.4% | -0.01 | — | — | 0.02 | — |
| — | 13.45 | 17.50 | 15.47 | +0.99 | 21.3% | 162 | 21.3% | -0.01 | — | — | 0.03 | — |
| — | 12.85 | 17.00 | 14.93 | +0.99 | 21.2% | 162.5 | 21.2% | -0.01 | — | — | 0.02 | — |
| — | 11.75 | 16.50 | 14.12 | +0.99 | 21.1% | 163 | 21.1% | -0.01 | — | — | 0.01 | — |
| — | 11.35 | 15.50 | 13.43 | +0.99 | 21.0% | 164 | 21.0% | -0.01 | — | — | 0.01 | — |
| — | 11.05 | 14.30 | 12.68 | +0.99 | 20.9% | 165 | 20.9% | -0.01 | — | — | 0.01 | — |
| — | 9.05 | 13.50 | 11.28 | +0.99 | 20.8% | 166 | — | — | — | — | 0.02 | — |
| — | 9.10 | 12.40 | 10.75 | +0.98 | 20.7% | 167 | 20.7% | -0.02 | — | — | 0.02 | — |
| — | 7.80 | 12.00 | 9.90 | +0.98 | 20.7% | 167.5 | — | — | — | — | 0.02 | — |
| — | 6.70 | 10.90 | 8.80 | +0.97 | 20.8% | 168 | — | — | — | — | 0.02 | — |
| — | 6.55 | 10.40 | 8.47 | +0.95 | 20.8% | 169 | — | — | — | — | 0.02 | — |
| — | 7.00 | 9.40 | 8.20 | — | — | 170 | 20.9% | -0.10 | — | — | 0.65 | — |
| — | 4.75 | 8.50 | 6.62 | +0.84 | 21.0% | 171 | 21.0% | -0.16 | — | — | 0.16 | — |
| — | 4.10 | 7.30 | 5.70 | +0.75 | 21.1% | 172 | 21.1% | -0.25 | — | — | 1.04 | — |
| — | 3.20 | 6.40 | 4.80 | +0.70 | 21.1% | 172.5 | 21.1% | -0.30 | — | — | 5.00 | — |
| — | 2.90 | 5.70 | 4.30 | +0.64 | 21.0% | 173 | 21.0% | -0.36 | — | — | 5.00 | — |
| — | 1.87 | 5.55 | 3.71 | +0.50 | 21.0% | 174 | 21.0% | -0.50 | — | — | 0.17 | — |
| — | 1.12 | 4.15 | 2.63 | +0.36 | 21.1% | 175 | 21.1% | -0.63 | — | — | 0.23 | — |
| — | 0.50 | 3.20 | 1.85 | +0.24 | 21.2% | 176 | 21.2% | -0.76 | 0.33 | 0.16 | 0.50 | — |
| — | — | 2.05 | — | +0.15 | 21.3% | 177 | 21.3% | -0.86 | — | — | 1.79 | — |
| — | 0.29 | 1.05 | 0.67 | +0.12 | 21.4% | 177.5 | 21.4% | -0.88 | — | — | 5.00 | — |
| — | — | 1.32 | — | +0.08 | 21.6% | 178 | 21.6% | -0.92 | — | — | 1.59 | — |
| — | 0.01 | 0.53 | 0.27 | +0.05 | 21.9% | 179 | 21.9% | -0.95 | 2.06 | 0.81 | 3.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 22.4% | 180 | 22.4% | -0.98 | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.18 | — | +0.01 | 22.8% | 181 | 22.8% | -1.00 | 3.98 | 1.51 | 6.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 23.1% | 182 | 23.1% | -1.00 | 4.55 | 2.50 | 6.60 | — |
| — | — | 2.15 | — | +0.00 | 23.2% | 183 | 23.2% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 0.16 | — | +0.00 | 23.2% | 184 | 23.2% | -1.00 | 6.58 | 4.50 | 8.65 | — |
| — | — | 0.05 | — | +0.00 | 23.2% | 185 | 23.2% | -1.00 | 7.53 | 5.50 | 9.55 | — |
| — | — | 0.56 | — | +0.00 | 24.3% | 190 | 24.3% | -1.00 | 12.60 | 10.50 | 14.70 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 195 | 26.1% | -1.00 | 17.55 | 15.50 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 200 | 27.9% | -1.00 | 22.55 | 20.50 | 24.60 | — |
| — | — | 0.40 | — | +0.00 | 29.7% | 205 | 29.7% | -1.00 | 27.52 | 25.50 | 29.55 | — |
| — | — | 4.95 | — | +0.00 | 31.5% | 210 | 31.5% | -1.00 | 32.52 | 30.50 | 34.55 | — |
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.