Spot 176.70
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 34.50 | 32.02 | +1.00 | 20.0% | 145 | 20.0% | -0.00 | — | — | 4.90 | — |
| — | 24.55 | 29.50 | 27.02 | +1.00 | 19.7% | 150 | 19.7% | -0.00 | — | — | 0.07 | — |
| — | 22.05 | 27.00 | 24.52 | +0.99 | 19.6% | 152.5 | 19.6% | -0.01 | — | — | 2.16 | — |
| — | 19.55 | 24.50 | 22.02 | +0.99 | 19.5% | 155 | 19.5% | -0.01 | — | — | 2.19 | — |
| — | 19.00 | 23.95 | 21.48 | +0.99 | 19.5% | 156 | 19.5% | -0.01 | — | — | 4.90 | — |
| — | 18.20 | 22.50 | 20.35 | +0.98 | 19.4% | 157 | 19.4% | -0.02 | — | — | 2.22 | — |
| — | 17.70 | 22.00 | 19.85 | +0.98 | 19.4% | 157.5 | 19.4% | -0.02 | 1.12 | 0.01 | 2.24 | — |
| — | 17.20 | 21.50 | 19.35 | +0.98 | 19.4% | 158 | 19.4% | -0.02 | — | — | 2.25 | — |
| — | 16.00 | 20.90 | 18.45 | +0.97 | 19.4% | 159 | 19.4% | -0.03 | — | — | 4.90 | — |
| — | 15.30 | 19.60 | 17.45 | +0.96 | 19.3% | 160 | 19.3% | -0.04 | 1.19 | 0.07 | 2.31 | — |
| — | 14.35 | 18.65 | 16.50 | +0.96 | 19.3% | 161 | 19.3% | -0.04 | — | — | 2.35 | — |
| — | 13.40 | 17.70 | 15.55 | +0.95 | 19.3% | 162 | 19.3% | -0.05 | — | — | 2.40 | — |
| — | 12.55 | 17.45 | 15.00 | +0.94 | 19.3% | 162.5 | 19.3% | -0.06 | — | — | 2.42 | — |
| — | 12.00 | 16.90 | 14.45 | +0.94 | 19.3% | 163 | 19.3% | -0.07 | — | — | 2.45 | — |
| — | 11.55 | 15.85 | 13.70 | +0.92 | 19.2% | 164 | 19.2% | -0.08 | — | — | 2.52 | — |
| — | 10.65 | 14.95 | 12.80 | +0.91 | 19.2% | 165 | 19.2% | -0.09 | — | — | 2.60 | — |
| — | 10.60 | 14.05 | 12.32 | +0.89 | 19.2% | 166 | 19.2% | -0.11 | 1.47 | 0.25 | 2.69 | — |
| — | 8.85 | 13.25 | 11.05 | +0.87 | 19.2% | 167 | 19.2% | -0.13 | — | — | 2.79 | — |
| — | 8.45 | 12.80 | 10.62 | +0.86 | 19.2% | 167.5 | 19.2% | -0.14 | — | — | 1.05 | — |
| — | 8.00 | 12.40 | 10.20 | +0.85 | 19.1% | 168 | 19.1% | -0.15 | — | — | 2.94 | — |
| — | 7.15 | 11.50 | 9.32 | +0.82 | 19.1% | 169 | 19.1% | -0.18 | — | — | 3.10 | — |
| — | 6.40 | 10.65 | 8.53 | +0.80 | 19.1% | 170 | 19.1% | -0.20 | — | — | 3.25 | — |
| — | 5.65 | 10.00 | 7.83 | +0.77 | 19.1% | 171 | 19.1% | -0.23 | — | — | 3.45 | — |
| — | 4.80 | 9.25 | 7.03 | +0.74 | 19.0% | 172 | 19.0% | -0.27 | — | — | 3.70 | — |
| — | 4.50 | 8.75 | 6.62 | +0.72 | 19.0% | 172.5 | 19.0% | -0.28 | 1.93 | 0.01 | 3.85 | — |
| — | 4.10 | 8.40 | 6.25 | +0.70 | 19.0% | 173 | 19.0% | -0.30 | 1.98 | 0.01 | 3.95 | — |
| — | 3.40 | 7.75 | 5.58 | +0.67 | 19.0% | 174 | 19.0% | -0.34 | 2.23 | 0.20 | 4.25 | — |
| — | 2.79 | 7.00 | 4.89 | +0.63 | 19.0% | 175 | 19.0% | -0.38 | 2.48 | 0.37 | 4.60 | — |
| — | 2.21 | 6.35 | 4.28 | +0.59 | 18.9% | 176 | 18.9% | -0.42 | 3.00 | 1.06 | 4.95 | — |
| — | 1.62 | 5.85 | 3.73 | +0.55 | 18.9% | 177 | 18.9% | -0.46 | 3.48 | 1.47 | 5.50 | — |
| — | 1.34 | 5.55 | 3.44 | +0.53 | 18.9% | 177.5 | 18.9% | -0.48 | 3.85 | 1.69 | 6.00 | — |
| — | 1.06 | 4.60 | 2.83 | +0.51 | 18.9% | 178 | 18.9% | -0.50 | 4.09 | 1.94 | 6.25 | — |
| 10 | 0.59 | 4.50 | 2.54 | +0.46 | 18.9% | 179 | 18.9% | -0.55 | 4.62 | 2.45 | 6.80 | — |
| — | 0.39 | 4.50 | 2.44 | +0.42 | 18.9% | 180 | 18.9% | -0.59 | 5.20 | 3.05 | 7.35 | — |
| — | 0.10 | 4.30 | 2.20 | +0.38 | 18.9% | 181 | 18.9% | -0.63 | 5.80 | 3.60 | 8.00 | — |
| — | — | 3.90 | — | +0.34 | 18.9% | 182 | 18.9% | -0.67 | 6.40 | 4.20 | 8.60 | — |
| — | — | 3.75 | — | +0.32 | 18.9% | 182.5 | 18.9% | -0.69 | 6.78 | 4.60 | 8.95 | — |
| — | — | 3.60 | — | +0.30 | 18.9% | 183 | 18.9% | -0.71 | 7.17 | 5.00 | 9.35 | — |
| — | — | 3.30 | — | +0.27 | 18.9% | 184 | — | — | 7.95 | 5.75 | 10.15 | — |
| — | — | 3.05 | — | — | — | 185 | — | — | 8.78 | 6.60 | 10.95 | — |
| — | — | 2.95 | — | — | — | 187.5 | — | — | 11.00 | 8.85 | 13.15 | — |
| — | — | 2.64 | — | — | — | 190 | 19.0% | -0.94 | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.29 | — | +0.04 | 19.2% | 195 | 19.2% | -1.00 | 18.45 | 16.00 | 20.90 | — |
| — | — | 2.17 | — | +0.01 | 19.6% | 200 | 19.6% | -1.00 | 23.48 | 21.00 | 25.95 | — |
| — | — | 2.14 | — | +0.00 | 20.2% | 205 | 20.2% | -1.00 | 28.48 | 26.00 | 30.95 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 210 | 20.9% | -1.00 | 33.48 | 31.00 | 35.95 | — |
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.