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 | |
| — | 29.70 | 34.00 | 31.85 | — | — | 145 | 25.0% | +0.00 | — | — | 2.13 | — |
| — | 24.70 | 29.00 | 26.85 | +1.00 | 24.0% | 150 | — | — | — | — | 2.13 | — |
| — | 21.70 | 26.00 | 23.85 | +1.00 | 24.7% | 153 | 24.7% | -0.00 | — | — | 2.13 | — |
| — | 20.65 | 25.00 | 22.82 | +1.00 | 25.3% | 154 | 25.3% | -0.00 | — | — | 2.13 | — |
| — | 19.65 | 24.00 | 21.82 | — | — | 155 | — | — | — | — | 2.13 | — |
| — | 18.65 | 23.00 | 20.82 | — | — | 156 | — | — | — | — | 2.13 | — |
| — | 17.70 | 22.00 | 19.85 | — | — | 157 | — | — | — | — | 2.13 | — |
| — | 17.20 | 21.50 | 19.35 | +1.00 | 27.6% | 157.5 | 27.6% | -0.00 | — | — | 2.13 | — |
| — | 16.75 | 21.00 | 18.88 | +1.00 | 27.9% | 158 | — | — | — | — | 2.13 | — |
| — | 16.60 | 20.00 | 18.30 | — | — | 159 | — | — | — | — | 2.13 | — |
| — | 14.70 | 19.00 | 16.85 | +1.00 | 28.1% | 160 | — | — | 1.07 | 0.01 | 2.13 | — |
| — | 13.70 | 18.00 | 15.85 | — | — | 161 | — | — | — | — | 2.13 | — |
| — | 12.70 | 17.00 | 14.85 | — | — | 162 | — | — | — | — | 2.14 | — |
| — | 12.00 | 16.90 | 14.45 | +1.00 | 26.7% | 162.5 | 26.7% | -0.00 | — | — | 1.43 | — |
| — | 11.50 | 16.40 | 13.95 | +1.00 | 26.2% | 163 | 26.2% | -0.00 | — | — | 0.20 | — |
| — | 10.75 | 15.05 | 12.90 | +0.99 | 25.2% | 164 | 25.2% | -0.01 | — | — | 0.06 | — |
| — | 9.70 | 14.05 | 11.88 | +0.99 | 24.1% | 165 | 24.1% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 8.75 | 13.05 | 10.90 | +0.98 | 23.1% | 166 | 23.1% | -0.02 | — | — | 2.17 | — |
| — | 7.80 | 12.05 | 9.93 | +0.98 | 22.2% | 167 | 22.2% | -0.03 | — | — | 2.18 | — |
| — | 7.30 | 11.60 | 9.45 | +0.97 | 21.8% | 167.5 | 21.8% | -0.03 | — | — | 0.19 | — |
| — | 6.80 | 11.10 | 8.95 | +0.96 | 21.4% | 168 | 21.4% | -0.04 | 1.13 | 0.05 | 2.21 | — |
| — | 5.85 | 10.10 | 7.97 | +0.95 | 20.7% | 169 | 20.7% | -0.05 | 0.14 | 0.12 | 0.17 | — |
| — | 4.90 | 8.45 | 6.67 | +0.93 | 20.2% | 170 | 20.2% | -0.07 | — | — | 2.28 | — |
| — | 3.75 | 8.25 | 6.00 | +0.90 | 19.7% | 171 | 19.7% | -0.10 | — | — | 1.10 | — |
| — | 3.00 | 7.50 | 5.25 | +0.86 | 19.3% | 172 | 19.3% | -0.14 | — | — | 0.80 | — |
| — | 2.65 | 6.90 | 4.78 | +0.84 | 19.2% | 172.5 | 19.2% | -0.16 | 1.26 | 0.04 | 2.48 | — |
| — | 2.20 | 6.65 | 4.42 | +0.82 | 19.0% | 173 | 19.0% | -0.18 | — | — | 2.54 | — |
| — | 1.42 | 5.85 | 3.63 | +0.76 | 18.8% | 174 | 18.8% | -0.24 | — | — | 2.70 | — |
| — | 0.69 | 3.70 | 2.19 | +0.69 | 18.6% | 175 | 18.6% | -0.32 | 1.51 | 0.10 | 2.93 | — |
| — | 0.10 | 4.20 | 2.15 | +0.61 | 18.4% | 176 | 18.4% | -0.39 | 2.02 | 0.79 | 3.25 | — |
| — | — | 3.65 | — | +0.53 | 18.3% | 177 | 18.3% | -0.47 | — | — | 4.00 | — |
| — | — | 3.45 | — | +0.49 | 18.3% | 177.5 | 18.3% | -0.51 | 2.13 | 0.01 | 4.25 | — |
| — | — | 3.20 | — | +0.45 | 18.3% | 178 | 18.3% | -0.55 | 2.33 | 0.16 | 4.50 | — |
| — | — | 3.10 | — | +0.37 | 18.2% | 179 | 18.2% | -0.63 | 3.42 | 1.80 | 5.05 | — |
| — | — | 2.70 | — | +0.30 | 18.2% | 180 | 18.2% | -0.71 | 3.83 | 1.65 | 6.00 | — |
| — | — | 2.50 | — | +0.24 | 18.2% | 181 | 18.2% | -0.77 | 4.55 | 2.36 | 6.75 | — |
| — | 0.20 | 0.30 | 0.25 | +0.19 | 18.2% | 182 | 18.2% | -0.82 | 5.15 | 3.90 | 6.40 | — |
| — | — | 2.53 | — | +0.16 | 18.2% | 182.5 | 18.2% | -0.85 | 5.90 | 3.75 | 8.05 | — |
| — | — | 0.18 | — | +0.14 | 18.2% | 183 | 18.2% | -0.87 | 6.38 | 4.20 | 8.55 | — |
| — | — | 2.35 | — | +0.10 | 18.2% | 184 | 18.2% | -0.91 | 7.33 | 5.15 | 9.50 | — |
| — | — | 2.27 | — | +0.07 | 18.3% | 185 | 18.3% | -0.94 | 8.30 | 6.15 | 10.45 | — |
| 152 | — | 2.22 | — | +0.05 | 18.4% | 186 | 18.4% | -0.97 | 9.15 | 7.15 | 11.15 | — |
| — | — | 2.18 | — | +0.03 | 18.4% | 187 | 18.4% | -0.99 | 10.45 | 8.00 | 12.90 | — |
| — | — | 2.17 | — | +0.03 | 18.5% | 187.5 | 18.5% | -0.99 | 10.95 | 8.50 | 13.40 | — |
| — | — | 2.16 | — | +0.02 | 18.6% | 188 | 18.6% | -1.00 | 11.45 | 9.00 | 13.90 | — |
| — | — | 2.14 | — | +0.01 | 18.8% | 190 | 18.8% | -1.00 | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.13 | — | +0.00 | 19.6% | 195 | 19.6% | -1.00 | 18.45 | 16.00 | 20.90 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 200 | 20.6% | -1.00 | 23.48 | 21.00 | 25.95 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 205 | 22.0% | -1.00 | 28.48 | 26.00 | 30.95 | — |
| — | — | 4.90 | — | +0.00 | 23.8% | 210 | 23.8% | -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.