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 | |
| — | 46.85 | 49.60 | 48.23 | +0.95 | 32.6% | 130 | 32.6% | -0.06 | 1.04 | 1.00 | 1.09 | — |
| — | 42.20 | 46.00 | 44.10 | — | — | 135 | — | — | 1.39 | 1.13 | 1.65 | — |
| — | 38.95 | 40.40 | 39.67 | — | — | 140 | — | — | 1.97 | 1.82 | 2.12 | — |
| — | 33.65 | 36.30 | 34.98 | — | — | 145 | 30.8% | -0.13 | 2.58 | 2.45 | 2.70 | — |
| — | 30.35 | 31.85 | 31.10 | — | — | 150 | 30.2% | -0.17 | 3.45 | 3.25 | 3.65 | — |
| — | 26.60 | 28.15 | 27.38 | +0.81 | 29.8% | 155 | 29.8% | -0.22 | 4.47 | 4.25 | 4.70 | — |
| — | 22.70 | 24.50 | 23.60 | +0.76 | 29.4% | 160 | 29.4% | -0.26 | 5.83 | 5.50 | 6.15 | — |
| — | 19.90 | 20.80 | 20.35 | +0.70 | 29.1% | 165 | 29.1% | -0.32 | 7.28 | 7.05 | 7.50 | — |
| — | 17.05 | 18.35 | 17.70 | +0.64 | 28.8% | 170 | 28.8% | -0.37 | 9.35 | 8.45 | 10.25 | — |
| — | 14.10 | 14.95 | 14.53 | +0.58 | 28.6% | 175 | 28.6% | -0.43 | 11.45 | 11.10 | 11.80 | — |
| — | 11.80 | 12.50 | 12.15 | +0.52 | 28.4% | 180 | 28.4% | -0.50 | 14.10 | 13.75 | 14.45 | — |
| — | 9.55 | 10.30 | 9.93 | +0.46 | 28.3% | 185 | 28.3% | -0.56 | 16.98 | 16.30 | 17.65 | — |
| — | 7.85 | 8.55 | 8.20 | +0.40 | 28.2% | 190 | 28.2% | -0.61 | 20.35 | 19.35 | 21.35 | — |
| — | 6.45 | 6.90 | 6.67 | +0.35 | 28.2% | 195 | 28.2% | -0.67 | 24.07 | 22.85 | 25.30 | — |
| — | 5.25 | 5.60 | 5.42 | +0.30 | 28.2% | 200 | 28.2% | -0.72 | 27.30 | 26.35 | 28.25 | — |
| — | 3.25 | 3.70 | 3.48 | +0.21 | 28.3% | 210 | 28.3% | -0.80 | 36.05 | 34.75 | 37.35 | — |
| — | 1.84 | 2.47 | 2.15 | +0.15 | 28.6% | 220 | 28.6% | -0.87 | 44.92 | 43.60 | 46.25 | — |
| — | 1.16 | 1.61 | 1.39 | +0.10 | 29.0% | 230 | 29.0% | -0.92 | 53.85 | 52.80 | 54.90 | — |
| — | 0.73 | 1.24 | 0.98 | +0.07 | 29.6% | 240 | 29.6% | -0.95 | 63.65 | 62.75 | 64.55 | — |
| — | 0.55 | 0.71 | 0.63 | +0.05 | 30.3% | 250 | 30.3% | -0.98 | 73.38 | 72.40 | 74.35 | — |
| — | 0.42 | 0.58 | 0.50 | +0.04 | 31.1% | 260 | 31.1% | -1.00 | 83.28 | 82.30 | 84.25 | — |
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.