Spot 177.21
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 34.25 | 32.52 | +1.00 | 35.5% | 145 | 35.5% | +0.00 | — | — | 0.01 | — |
| — | 27.15 | 28.80 | 27.98 | +1.00 | 34.6% | 149 | 34.6% | +0.00 | — | — | 1.11 | — |
| — | 25.95 | 28.00 | 26.98 | +1.00 | 34.4% | 150 | 34.4% | +0.00 | — | — | 0.01 | — |
| — | 22.75 | 25.45 | 24.10 | — | — | 152.5 | 33.9% | +0.00 | — | — | 0.06 | — |
| — | 21.00 | 23.40 | 22.20 | +1.00 | 33.8% | 155 | — | — | — | — | 0.10 | — |
| — | 19.25 | 20.35 | 19.80 | — | — | 157.5 | 34.3% | -0.00 | — | — | 0.05 | — |
| — | 16.55 | 17.55 | 17.05 | +1.00 | 35.9% | 160 | 35.9% | -0.00 | — | — | 0.01 | — |
| — | 13.90 | 15.65 | 14.78 | +1.00 | 38.2% | 162.5 | 38.2% | -0.00 | — | — | 0.01 | — |
| — | 11.70 | 12.60 | 12.15 | +0.99 | 39.3% | 165 | 39.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 9.20 | 10.65 | 9.93 | +0.98 | 38.3% | 167.5 | 38.3% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 6.90 | 7.40 | 7.15 | +0.94 | 36.0% | 170 | 36.0% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 4.45 | 5.40 | 4.92 | +0.85 | 33.9% | 172.5 | 33.9% | -0.15 | 0.32 | 0.27 | 0.37 | — |
| — | 2.75 | 3.30 | 3.02 | +0.69 | 32.7% | 175 | 32.7% | -0.31 | 0.81 | 0.71 | 0.90 | — |
| — | 1.40 | 1.60 | 1.50 | +0.46 | 32.3% | 177.5 | 32.3% | -0.54 | 1.90 | 1.73 | 2.06 | — |
| — | 0.57 | 0.69 | 0.63 | +0.25 | 32.7% | 180 | 32.7% | -0.75 | 3.55 | 3.20 | 3.90 | — |
| — | 0.20 | 0.25 | 0.23 | +0.11 | 33.6% | 182.5 | 33.6% | -0.89 | 5.47 | 4.80 | 6.15 | — |
| — | 0.07 | 0.12 | 0.10 | +0.05 | 35.0% | 185 | 35.0% | -0.95 | 8.28 | 7.35 | 9.20 | — |
| — | — | 0.07 | — | +0.02 | 36.5% | 187.5 | 36.5% | -0.99 | 10.35 | 9.60 | 11.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 37.6% | 190 | 37.6% | -1.00 | 12.53 | 11.05 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 192.5 | 37.9% | -1.00 | 15.75 | 14.75 | 16.75 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 195 | 37.9% | -1.00 | 18.48 | 17.25 | 19.70 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 200 | — | — | 23.40 | 22.10 | 24.70 | — |
| — | — | 0.01 | — | — | — | 205 | — | — | 28.40 | 27.10 | 29.70 | — |
| — | — | 0.01 | — | — | — | 210 | — | — | 33.30 | 32.20 | 34.40 | — |
| — | — | 0.07 | — | — | — | 215 | — | — | 38.40 | 37.10 | 39.70 | — |
| — | — | 0.01 | — | +0.00 | 43.4% | 220 | — | — | 43.42 | 42.15 | 44.70 | — |
| — | — | 0.02 | — | — | — | 230 | 46.6% | -1.00 | 53.42 | 52.15 | 54.70 | — |
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.