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 | |
| — | 32.35 | 35.45 | 33.90 | +1.00 | 39.0% | 143 | 39.0% | -0.00 | — | — | 1.41 | — |
| — | 31.45 | 34.25 | 32.85 | +1.00 | 39.3% | 144 | 39.3% | -0.00 | — | — | 0.14 | — |
| — | 30.40 | 33.15 | 31.77 | +1.00 | 39.5% | 145 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 29.35 | 32.20 | 30.77 | +1.00 | 39.7% | 146 | 39.7% | -0.00 | — | — | 0.66 | — |
| — | 28.40 | 31.25 | 29.82 | +1.00 | 39.8% | 147 | 39.8% | -0.00 | — | — | 0.05 | — |
| — | 27.35 | 30.20 | 28.77 | +1.00 | 39.8% | 148 | 39.8% | -0.00 | — | — | 0.34 | — |
| — | 26.35 | 29.75 | 28.05 | +1.00 | 39.7% | 149 | 39.7% | -0.00 | — | — | 0.09 | — |
| — | 25.85 | 27.70 | 26.77 | +1.00 | 39.5% | 150 | 39.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 22.85 | 25.70 | 24.27 | +0.99 | 38.6% | 152.5 | 38.6% | -0.01 | — | — | 0.06 | — |
| — | 21.20 | 23.35 | 22.27 | +0.99 | 37.2% | 155 | 37.2% | -0.01 | — | — | 0.08 | — |
| — | 19.35 | 20.40 | 19.88 | +0.98 | 35.5% | 157.5 | 35.5% | -0.02 | — | — | 0.07 | — |
| — | 16.60 | 18.00 | 17.30 | +0.98 | 33.9% | 160 | 33.9% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 14.40 | 15.50 | 14.95 | +0.96 | 32.4% | 162.5 | 32.4% | -0.04 | 0.20 | 0.11 | 0.30 | — |
| — | 11.95 | 13.05 | 12.50 | +0.93 | 31.3% | 165 | 31.3% | -0.07 | 0.21 | 0.16 | 0.27 | — |
| — | 9.70 | 10.80 | 10.25 | +0.89 | 30.4% | 167.5 | 30.4% | -0.11 | 0.33 | 0.20 | 0.45 | — |
| — | 7.55 | 8.65 | 8.10 | +0.83 | 29.8% | 170 | 29.8% | -0.17 | 0.80 | 0.72 | 0.87 | — |
| — | 5.80 | 6.35 | 6.08 | +0.73 | 29.3% | 172.5 | 29.3% | -0.28 | 1.37 | 1.23 | 1.51 | — |
| — | 4.25 | 4.80 | 4.53 | +0.62 | 29.0% | 175 | 29.0% | -0.39 | 2.13 | 2.00 | 2.26 | — |
| — | 2.71 | 3.20 | 2.96 | +0.49 | 28.7% | 177.5 | 28.7% | -0.51 | 3.25 | 3.00 | 3.50 | — |
| — | 1.75 | 2.40 | 2.08 | +0.37 | 28.5% | 180 | 28.5% | -0.63 | 4.92 | 4.45 | 5.40 | — |
| — | 1.06 | 1.40 | 1.23 | +0.26 | 28.4% | 182.5 | 28.4% | -0.75 | 6.53 | 6.00 | 7.05 | — |
| — | 0.52 | 0.77 | 0.65 | +0.18 | 28.5% | 185 | 28.5% | -0.83 | 8.78 | 7.85 | 9.70 | — |
| — | 0.18 | 0.46 | 0.32 | +0.12 | 28.9% | 187.5 | 28.9% | -0.89 | 10.85 | 10.25 | 11.45 | — |
| — | 0.19 | 0.26 | 0.23 | +0.07 | 29.6% | 190 | 29.6% | -0.94 | 13.32 | 12.50 | 14.15 | — |
| — | — | 0.35 | — | +0.05 | 30.6% | 192.5 | 30.6% | -0.96 | 15.78 | 14.95 | 16.60 | — |
| — | — | 0.14 | — | +0.03 | 31.9% | 195 | 31.9% | -0.98 | 18.12 | 17.20 | 19.05 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 33.4% | 197.5 | 33.4% | -0.99 | 20.70 | 19.85 | 21.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 35.0% | 200 | 35.0% | -1.00 | 23.43 | 22.05 | 24.80 | — |
| — | — | 0.60 | — | +0.01 | 38.8% | 205 | 38.8% | -1.00 | 28.23 | 27.40 | 29.05 | — |
| — | — | 0.95 | — | +0.01 | 42.8% | 210 | 42.8% | -1.00 | 32.88 | 30.95 | 34.80 | — |
| — | — | 1.06 | — | +0.00 | 46.8% | 215 | 46.8% | -1.00 | 38.30 | 36.95 | 39.65 | — |
| — | — | 0.75 | — | +0.00 | 50.3% | 220 | 50.3% | -1.00 | 43.12 | 42.20 | 44.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 53.1% | 225 | 53.1% | -1.00 | 48.12 | 47.20 | 49.05 | — |
| — | — | 0.10 | — | +0.00 | 55.0% | 230 | 55.0% | -1.00 | 53.15 | 51.50 | 54.80 | — |
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.