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 | |
| — | 30.40 | 35.00 | 32.70 | +1.00 | 23.8% | 145 | 23.8% | +0.00 | — | — | 0.08 | — |
| — | 25.60 | 30.00 | 27.80 | +1.00 | 22.4% | 150 | 22.4% | -0.00 | — | — | 0.76 | — |
| — | 22.55 | 27.00 | 24.77 | +1.00 | 21.7% | 153 | 21.7% | -0.00 | — | — | 4.95 | — |
| — | 21.50 | 26.00 | 23.75 | — | — | 154 | 21.5% | -0.00 | — | — | 0.77 | — |
| — | 20.60 | 25.00 | 22.80 | +1.00 | 21.4% | 155 | 21.4% | -0.00 | — | — | 1.01 | — |
| — | 19.40 | 24.00 | 21.70 | +1.00 | 21.3% | 156 | 21.3% | -0.00 | — | — | 0.77 | — |
| — | 18.65 | 23.00 | 20.82 | +1.00 | 21.2% | 157 | 21.2% | -0.00 | — | — | 0.77 | — |
| — | 17.95 | 22.50 | 20.23 | +1.00 | 21.2% | 157.5 | 21.2% | -0.00 | — | — | 4.95 | — |
| — | 17.50 | 22.00 | 19.75 | +1.00 | 21.2% | 158 | 21.2% | -0.00 | — | — | 1.01 | — |
| — | 16.70 | 21.00 | 18.85 | +0.99 | 21.2% | 159 | 21.2% | -0.01 | — | — | 0.36 | — |
| — | 15.75 | 20.00 | 17.88 | +0.99 | 21.3% | 160 | 21.3% | -0.01 | — | — | 0.77 | — |
| — | 14.65 | 19.00 | 16.82 | +0.99 | 21.3% | 161 | 21.3% | -0.01 | — | — | 0.39 | — |
| — | 13.50 | 18.00 | 15.75 | +0.98 | 21.4% | 162 | 21.4% | -0.02 | — | — | 0.93 | — |
| — | 13.25 | 17.50 | 15.38 | +0.97 | 45.7% | 162.5 | 21.4% | -0.03 | — | — | 1.43 | — |
| — | 12.60 | 17.00 | 14.80 | +0.97 | 21.4% | 163 | 21.4% | -0.03 | — | — | 0.40 | — |
| — | 11.45 | 16.00 | 13.72 | +0.95 | 21.4% | 164 | 21.4% | -0.05 | — | — | 1.82 | — |
| — | 10.50 | 15.00 | 12.75 | +0.94 | 21.3% | 165 | 21.3% | -0.06 | 0.17 | 0.03 | 0.31 | — |
| — | 9.45 | 14.00 | 11.72 | +0.92 | 21.2% | 166 | 21.2% | -0.08 | — | — | 2.18 | — |
| — | 8.60 | 13.00 | 10.80 | — | — | 167 | 20.9% | -0.11 | — | — | 0.98 | — |
| — | 8.00 | 12.50 | 10.25 | +0.88 | 20.8% | 167.5 | 20.8% | -0.12 | — | — | 0.71 | — |
| — | 7.05 | 11.65 | 9.35 | +0.86 | 20.7% | 168 | 20.7% | -0.14 | 0.29 | 0.05 | 0.54 | — |
| — | 6.30 | 11.00 | 8.65 | +0.82 | 20.4% | 169 | 20.4% | -0.18 | — | — | 4.95 | — |
| — | 5.65 | 9.85 | 7.75 | +0.78 | 20.1% | 170 | 20.1% | -0.23 | — | — | 4.95 | — |
| — | 4.90 | 8.95 | 6.92 | +0.72 | 19.9% | 171 | 19.9% | -0.28 | — | — | 1.10 | — |
| — | 3.80 | 8.40 | 6.10 | +0.66 | 19.6% | 172 | 19.6% | -0.34 | — | — | 1.55 | — |
| — | 4.25 | 7.55 | 5.90 | +0.63 | 19.5% | 172.5 | 19.5% | -0.38 | 0.92 | 0.01 | 1.83 | — |
| — | 2.95 | 7.10 | 5.03 | +0.59 | 19.4% | 173 | 19.4% | -0.42 | — | — | 2.73 | — |
| — | 2.23 | 6.05 | 4.14 | +0.52 | 19.2% | 174 | 19.2% | -0.49 | 0.46 | 0.01 | 0.91 | — |
| — | 2.17 | 5.55 | 3.86 | +0.44 | 19.1% | 175 | 19.1% | -0.56 | — | — | 2.95 | — |
| — | 1.23 | 4.45 | 2.84 | +0.37 | 19.0% | 176 | 19.0% | -0.64 | 2.04 | 0.79 | 3.30 | — |
| — | 0.32 | 4.35 | 2.33 | +0.30 | 18.9% | 177 | 18.9% | -0.71 | — | — | 3.35 | — |
| — | 0.95 | 4.00 | 2.48 | +0.27 | 18.9% | 177.5 | 18.9% | -0.74 | 2.11 | 0.22 | 4.00 | — |
| — | 0.71 | 3.75 | 2.23 | +0.24 | 18.9% | 178 | 18.9% | -0.77 | — | — | 4.25 | — |
| — | — | 3.35 | — | +0.18 | 18.9% | 179 | 18.9% | -0.83 | 2.85 | 0.71 | 5.00 | — |
| — | — | 2.58 | — | +0.14 | 18.9% | 180 | 18.9% | -0.88 | 3.64 | 1.28 | 6.00 | — |
| — | — | 1.80 | — | +0.10 | 18.9% | 181 | 18.9% | -0.92 | 4.17 | 2.00 | 6.35 | — |
| — | — | 1.00 | — | +0.07 | 19.0% | 182 | 19.0% | -0.95 | 4.97 | 2.95 | 7.00 | — |
| — | 0.03 | 0.77 | 0.40 | +0.06 | 19.0% | 182.5 | 19.0% | -0.96 | 5.60 | 3.20 | 8.00 | — |
| — | — | 0.58 | — | +0.05 | 19.0% | 183 | 19.0% | -0.97 | 6.00 | 3.55 | 8.45 | — |
| — | — | 0.37 | — | +0.03 | 19.0% | 184 | 19.0% | -0.99 | 6.90 | 4.50 | 9.30 | — |
| — | — | 1.12 | — | +0.02 | 19.1% | 185 | 19.1% | -1.00 | 7.62 | 5.50 | 9.75 | — |
| — | — | 2.21 | — | +0.01 | 19.2% | 186 | — | — | 8.93 | 6.50 | 11.35 | — |
| — | — | 0.82 | — | +0.01 | 19.2% | 187 | 19.2% | -1.00 | 9.57 | 7.50 | 11.65 | — |
| — | — | 1.03 | — | — | — | 187.5 | — | — | 10.05 | 8.00 | 12.10 | — |
| — | — | 1.41 | — | — | — | 188 | 19.3% | -1.00 | 10.55 | 8.50 | 12.60 | — |
| — | — | 1.36 | — | — | — | 190 | — | — | 12.55 | 10.50 | 14.60 | — |
| — | — | 0.77 | — | +0.00 | 20.3% | 195 | 20.3% | -1.00 | 17.55 | 15.50 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 200 | 21.2% | -1.00 | 22.52 | 20.50 | 24.55 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 205 | 22.4% | -1.00 | 27.55 | 25.50 | 29.60 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 210 | 23.8% | -1.00 | 32.55 | 30.50 | 34.60 | — |
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.