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 | |
| — | 46.30 | 48.65 | 47.48 | +0.97 | 33.7% | 130 | 33.7% | -0.03 | 0.28 | 0.09 | 0.46 | — |
| — | 42.40 | 43.75 | 43.08 | +0.96 | 32.8% | 135 | 32.8% | -0.04 | 0.56 | 0.45 | 0.68 | — |
| — | 37.55 | 39.05 | 38.30 | +0.94 | 31.9% | 140 | 31.9% | -0.06 | 0.75 | 0.65 | 0.85 | — |
| — | 32.20 | 35.65 | 33.92 | +0.92 | 31.1% | 145 | 31.1% | -0.08 | 1.11 | 1.06 | 1.17 | — |
| — | 27.85 | 30.05 | 28.95 | +0.89 | 30.3% | 150 | 30.3% | -0.11 | 1.64 | 1.50 | 1.77 | — |
| — | 24.50 | 26.35 | 25.43 | +0.84 | 29.7% | 155 | 29.7% | -0.16 | 2.33 | 2.20 | 2.45 | — |
| — | 20.25 | 21.80 | 21.02 | +0.79 | 29.2% | 160 | 29.2% | -0.21 | 3.33 | 3.20 | 3.45 | — |
| — | 16.90 | 18.05 | 17.48 | +0.73 | 28.7% | 165 | 28.7% | -0.27 | 4.75 | 4.60 | 4.90 | — |
| — | 13.80 | 14.80 | 14.30 | +0.66 | 28.4% | 170 | 28.4% | -0.35 | 6.50 | 6.25 | 6.75 | — |
| — | 11.00 | 11.70 | 11.35 | +0.58 | 28.1% | 175 | 28.1% | -0.43 | 8.60 | 8.40 | 8.80 | — |
| — | 8.65 | 9.25 | 8.95 | +0.50 | 27.8% | 180 | — | — | 11.20 | 10.95 | 11.45 | — |
| — | 6.75 | 7.10 | 6.92 | +0.42 | 27.2% | 185 | — | — | 14.25 | 13.75 | 14.75 | — |
| — | 5.15 | 5.35 | 5.25 | +0.35 | 27.4% | 190 | 27.4% | -0.67 | 17.65 | 17.20 | 18.10 | — |
| — | 3.90 | 4.05 | 3.98 | +0.28 | 27.4% | 195 | 27.4% | -0.74 | 21.65 | 20.75 | 22.55 | — |
| — | 2.81 | 3.05 | 2.93 | +0.22 | 27.5% | 200 | 27.5% | -0.80 | 25.75 | 24.65 | 26.85 | — |
| — | 1.49 | 1.95 | 1.72 | — | — | 210 | 27.8% | -0.89 | 34.52 | 33.55 | 35.50 | — |
| — | 0.72 | 1.03 | 0.88 | +0.08 | 28.3% | 220 | — | — | 43.88 | 43.00 | 44.75 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 230 | 29.1% | -0.97 | 53.55 | 51.90 | 55.20 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 240 | — | — | 63.20 | 61.80 | 64.60 | — |
| — | — | 0.55 | — | — | — | 250 | 31.4% | -1.00 | 73.08 | 71.90 | 74.25 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 32.9% | 260 | — | — | 83.00 | 81.85 | 84.15 | — |
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.