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 | |
| — | 29.50 | 34.45 | 31.98 | +1.00 | 21.9% | 145 | 21.9% | -0.00 | — | — | 0.10 | — |
| — | 24.50 | 29.45 | 26.98 | +1.00 | 20.7% | 150 | 20.7% | -0.00 | — | — | 4.90 | — |
| — | 21.50 | 26.45 | 23.98 | +1.00 | 20.2% | 153 | 20.2% | -0.00 | — | — | 4.90 | — |
| — | 20.80 | 25.10 | 22.95 | +1.00 | 20.1% | 154 | 20.1% | -0.00 | — | — | 2.13 | — |
| — | 19.80 | 24.10 | 21.95 | +1.00 | 19.9% | 155 | 19.9% | -0.00 | — | — | 2.13 | — |
| — | 18.80 | 23.15 | 20.98 | +1.00 | 19.8% | 156 | 19.8% | -0.00 | — | — | 2.13 | — |
| — | 17.75 | 22.15 | 19.95 | +1.00 | 19.7% | 157 | 19.7% | -0.00 | — | — | 2.13 | — |
| — | 17.25 | 21.55 | 19.40 | +1.00 | 19.7% | 157.5 | 19.7% | -0.00 | — | — | 2.14 | — |
| — | 16.75 | 21.05 | 18.90 | +1.00 | 19.7% | 158 | 19.7% | -0.00 | — | — | 2.14 | — |
| — | 15.85 | 20.10 | 17.98 | +1.00 | 19.6% | 159 | 19.6% | -0.00 | — | — | 2.14 | — |
| — | 14.85 | 19.15 | 17.00 | +1.00 | 19.6% | 160 | 19.6% | -0.00 | — | — | 2.15 | — |
| — | 13.85 | 18.15 | 16.00 | +0.99 | 19.5% | 161 | 19.5% | -0.01 | — | — | 2.16 | 480 |
| — | 12.85 | 17.20 | 15.03 | +0.99 | 19.5% | 162 | 19.5% | -0.01 | — | — | 2.17 | — |
| — | 12.40 | 16.70 | 14.55 | +0.99 | 19.5% | 162.5 | 19.5% | -0.01 | — | — | 2.18 | — |
| — | 11.90 | 16.20 | 14.05 | +0.98 | 19.5% | 163 | 19.5% | -0.02 | — | — | 0.19 | — |
| — | 10.90 | 15.25 | 13.07 | +0.98 | 19.4% | 164 | 19.4% | -0.02 | — | — | 2.21 | — |
| — | 9.95 | 14.25 | 12.10 | +0.97 | 19.4% | 165 | 19.4% | -0.03 | 0.29 | 0.08 | 0.50 | — |
| — | 9.00 | 13.30 | 11.15 | — | — | 166 | 19.3% | -0.04 | — | — | 2.28 | — |
| — | 8.05 | 12.50 | 10.28 | +0.94 | 19.3% | 167 | 19.3% | -0.06 | — | — | 1.80 | — |
| — | 7.95 | 11.90 | 9.93 | +0.93 | 19.3% | 167.5 | 19.3% | -0.07 | — | — | 2.37 | — |
| — | 7.15 | 11.45 | 9.30 | +0.92 | 19.2% | 168 | 19.2% | -0.08 | — | — | 1.90 | — |
| — | 6.25 | 10.50 | 8.38 | +0.90 | 19.2% | 169 | 19.2% | -0.10 | — | — | 2.49 | — |
| — | 6.05 | 8.85 | 7.45 | +0.87 | 19.1% | 170 | — | — | — | — | 2.60 | — |
| — | 4.50 | 8.90 | 6.70 | +0.84 | 19.1% | 171 | 19.1% | -0.16 | — | — | 2.73 | — |
| — | 3.70 | 8.05 | 5.88 | +0.80 | 19.0% | 172 | 19.0% | -0.20 | — | — | 2.89 | — |
| — | 3.30 | 7.65 | 5.47 | +0.78 | 19.0% | 172.5 | 19.0% | -0.22 | 1.56 | 0.14 | 2.99 | — |
| — | 2.85 | 5.85 | 4.35 | +0.76 | 18.9% | 173 | 18.9% | -0.25 | 1.75 | 0.39 | 3.10 | — |
| — | 2.21 | 6.60 | 4.41 | +0.70 | 18.9% | 174 | 18.9% | -0.30 | 1.96 | 0.56 | 3.35 | — |
| — | 1.60 | 5.00 | 3.30 | +0.65 | 18.9% | 175 | 18.9% | -0.36 | 1.84 | 0.04 | 3.65 | — |
| — | 0.90 | 5.20 | 3.05 | +0.60 | 18.8% | 176 | 18.8% | -0.40 | 2.18 | 0.01 | 4.35 | — |
| — | 0.35 | 4.55 | 2.45 | +0.54 | 18.9% | 177 | 18.9% | -0.46 | 2.12 | 0.49 | 3.75 | — |
| — | 0.22 | 4.30 | 2.26 | +0.51 | 18.9% | 177.5 | 18.9% | -0.49 | 3.05 | 1.10 | 5.00 | — |
| — | 0.13 | 4.05 | 2.09 | +0.48 | 18.9% | 178 | 18.9% | -0.52 | 3.13 | 1.02 | 5.25 | — |
| — | — | 3.40 | — | +0.43 | 19.0% | 179 | 19.0% | -0.58 | 3.65 | 1.55 | 5.75 | — |
| — | 0.29 | 1.97 | 1.13 | +0.37 | 19.1% | 180 | 19.1% | -0.63 | 4.29 | 2.13 | 6.45 | — |
| — | — | 3.15 | — | +0.32 | 19.2% | 181 | 19.2% | -0.69 | 5.01 | 2.83 | 7.20 | — |
| — | — | 2.85 | — | +0.27 | 19.4% | 182 | 19.4% | -0.74 | 5.85 | 3.70 | 8.00 | — |
| — | — | 3.10 | — | +0.25 | 19.5% | 182.5 | 19.5% | -0.76 | 6.22 | 4.10 | 8.35 | — |
| — | — | 2.95 | — | +0.23 | 19.6% | 183 | 19.6% | -0.78 | 6.62 | 4.45 | 8.80 | — |
| — | — | 2.75 | — | +0.19 | 19.8% | 184 | 19.8% | -0.82 | 7.53 | 5.35 | 9.70 | — |
| — | — | 2.50 | — | +0.16 | 20.0% | 185 | 20.0% | -0.86 | 8.10 | 6.30 | 9.90 | — |
| — | — | 2.34 | — | +0.09 | 20.5% | 187.5 | 20.5% | -0.93 | 10.72 | 8.65 | 12.80 | — |
| — | — | 2.21 | — | +0.05 | 21.0% | 190 | 21.0% | -0.98 | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.14 | — | +0.01 | 22.0% | 195 | 22.0% | -1.00 | 18.45 | 16.00 | 20.90 | — |
| — | — | 2.13 | — | +0.00 | 23.0% | 200 | 23.0% | -1.00 | 23.48 | 21.00 | 25.95 | — |
| — | — | 0.38 | — | +0.00 | 24.2% | 205 | 24.2% | -1.00 | 28.48 | 26.00 | 30.95 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 210 | 25.3% | -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.