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 | |
| — | 35.85 | 40.00 | 37.92 | +0.95 | 21.4% | 142 | 21.4% | -0.05 | — | — | 2.12 | — |
| — | 30.00 | 34.50 | 32.25 | +0.92 | 20.3% | 148 | 20.3% | -0.08 | — | — | 4.95 | — |
| — | 25.60 | 30.00 | 27.80 | +0.89 | 19.6% | 153 | 19.6% | -0.12 | — | — | 4.95 | — |
| — | 21.10 | 25.50 | 23.30 | +0.84 | 19.0% | 158 | 19.0% | -0.17 | — | — | 5.00 | — |
| — | 16.90 | 21.50 | 19.20 | +0.77 | 18.5% | 163 | 18.5% | -0.24 | 3.03 | 1.11 | 4.95 | — |
| — | 13.90 | 18.45 | 16.18 | +0.71 | 18.2% | 167 | 18.2% | -0.31 | 3.54 | 1.08 | 6.00 | — |
| — | 12.50 | 17.00 | 14.75 | +0.67 | 18.0% | 169 | 18.0% | -0.35 | 4.33 | 2.20 | 6.45 | — |
| — | 11.15 | 16.00 | 13.57 | +0.63 | 17.9% | 171 | 17.9% | -0.39 | 4.75 | 2.50 | 7.00 | — |
| — | 10.70 | 15.00 | 12.85 | +0.61 | 17.9% | 172 | 17.9% | -0.41 | 5.07 | 2.63 | 7.50 | — |
| — | 10.30 | 14.45 | 12.38 | +0.59 | 17.8% | 173 | 17.8% | -0.43 | 5.67 | 3.70 | 7.65 | — |
| — | 9.55 | 13.15 | 11.35 | +0.55 | 17.8% | 175 | 17.8% | -0.47 | 6.25 | 4.00 | 8.50 | — |
| — | 6.25 | 10.00 | 8.12 | +0.45 | 17.7% | 180 | 17.7% | -0.58 | 8.70 | 6.55 | 10.85 | — |
| — | 3.80 | 8.15 | 5.97 | +0.36 | 17.6% | 185 | 17.6% | -0.69 | 11.22 | 9.00 | 13.45 | — |
| — | 2.50 | 5.00 | 3.75 | +0.28 | 17.7% | 190 | 17.7% | -0.78 | 15.00 | 12.55 | 17.45 | — |
| — | 1.28 | 4.90 | 3.09 | +0.21 | 17.8% | 195 | 17.8% | -0.86 | 18.77 | 16.55 | 21.00 | — |
| — | 0.60 | 3.50 | 2.05 | +0.15 | 18.0% | 200 | 18.0% | -0.94 | 22.80 | 20.50 | 25.10 | — |
| — | 0.01 | 3.05 | 1.53 | +0.11 | 18.2% | 205 | 18.2% | -1.00 | 27.60 | 25.50 | 29.70 | — |
| — | 0.15 | 2.94 | 1.54 | +0.08 | 18.4% | 210 | 18.4% | -1.00 | 32.55 | 30.50 | 34.60 | — |
| — | — | 1.86 | — | +0.06 | 18.6% | 215 | 18.6% | -1.00 | 37.62 | 35.50 | 39.75 | — |
| — | — | 2.50 | — | +0.04 | 18.8% | 220 | 18.8% | -1.00 | 42.52 | 40.50 | 44.55 | — |
| — | — | 2.38 | — | +0.03 | 19.0% | 225 | 19.0% | -1.00 | 47.77 | 45.50 | 50.05 | — |
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.