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 | |
| — | 31.40 | 33.90 | 32.65 | +0.99 | 32.6% | 145 | 32.6% | -0.01 | 0.18 | 0.06 | 0.31 | — |
| — | 26.65 | 29.05 | 27.85 | +0.97 | 32.4% | 150 | 32.4% | -0.03 | 0.23 | 0.09 | 0.36 | — |
| — | 24.55 | 26.40 | 25.48 | +0.96 | 32.3% | 152.5 | 32.3% | -0.05 | 0.35 | 0.08 | 0.63 | — |
| — | 21.90 | 24.20 | 23.05 | +0.94 | 32.2% | 155 | 32.2% | -0.07 | 0.60 | 0.49 | 0.72 | — |
| — | 19.65 | 22.00 | 20.82 | +0.92 | 32.0% | 157.5 | 32.0% | -0.09 | 0.73 | 0.40 | 1.06 | — |
| — | 17.35 | 19.30 | 18.32 | +0.89 | 31.8% | 160 | 31.8% | -0.12 | 1.06 | 0.86 | 1.27 | — |
| — | 15.05 | 17.25 | 16.15 | +0.85 | 31.6% | 162.5 | 31.6% | -0.16 | 1.37 | 1.22 | 1.52 | — |
| — | 13.30 | 15.20 | 14.25 | +0.81 | 31.4% | 165 | 31.4% | -0.20 | 1.72 | 1.47 | 1.96 | — |
| — | 11.25 | 13.40 | 12.32 | +0.76 | 31.2% | 167.5 | 31.2% | -0.25 | 2.40 | 2.25 | 2.56 | — |
| — | 10.20 | 11.35 | 10.78 | +0.71 | 31.0% | 170 | 31.0% | -0.30 | 3.15 | 2.95 | 3.35 | — |
| — | 7.65 | 9.90 | 8.78 | +0.65 | 30.7% | 172.5 | 30.7% | -0.36 | 3.74 | 2.83 | 4.65 | — |
| — | 6.50 | 8.30 | 7.40 | +0.59 | 30.5% | 175 | 30.5% | -0.43 | 5.22 | 4.60 | 5.85 | — |
| — | 5.80 | 6.40 | 6.10 | +0.53 | 30.3% | 177.5 | 30.3% | -0.49 | 6.40 | 5.80 | 7.00 | — |
| — | 4.60 | 5.20 | 4.90 | +0.46 | 30.1% | 180 | 30.1% | -0.56 | 7.72 | 6.95 | 8.50 | — |
| — | 3.75 | 4.20 | 3.98 | +0.40 | 29.8% | 182.5 | 29.8% | -0.62 | 9.35 | 8.40 | 10.30 | — |
| — | 2.94 | 3.35 | 3.15 | +0.33 | 29.6% | 185 | 29.6% | -0.68 | 11.03 | 9.45 | 12.60 | — |
| — | 2.23 | 2.67 | 2.45 | +0.28 | 29.4% | 187.5 | 29.4% | -0.73 | 12.55 | 11.40 | 13.70 | — |
| — | 1.72 | 2.00 | 1.86 | +0.22 | 29.2% | 190 | 29.2% | -0.79 | 14.57 | 13.45 | 15.70 | — |
| — | 0.91 | 1.10 | 1.00 | +0.14 | 28.9% | 195 | 28.9% | -0.87 | 18.80 | 17.75 | 19.85 | — |
| — | 0.50 | 0.79 | 0.65 | +0.08 | 28.5% | 200 | 28.5% | -0.93 | 23.48 | 22.50 | 24.45 | — |
| — | 0.05 | 0.69 | 0.37 | +0.04 | 28.3% | 205 | 28.3% | -0.96 | 28.55 | 27.20 | 29.90 | — |
| — | — | 0.99 | — | +0.02 | 28.1% | 210 | 28.1% | -0.99 | 33.23 | 31.65 | 34.80 | — |
| — | — | 1.01 | — | +0.01 | 28.1% | 215 | 28.1% | -1.00 | 37.90 | 36.00 | 39.80 | — |
| — | — | 1.15 | — | +0.00 | 28.4% | 220 | 28.4% | -1.00 | 43.23 | 41.65 | 44.80 | — |
| — | — | 1.15 | — | +0.00 | 28.9% | 225 | 28.9% | -1.00 | 48.23 | 46.65 | 49.80 | — |
| — | — | 1.15 | — | +0.00 | 29.9% | 230 | 29.9% | -1.00 | 53.25 | 51.70 | 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.