Spot 180.90
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.70 | 26.40 | 25.05 | +0.89 | 61.3% | 157.5 | 61.3% | -0.11 | — | — | 5.00 | — |
| — | 22.10 | 24.10 | 23.10 | — | — | 160 | — | — | 1.40 | 1.10 | 1.70 | — |
| — | 19.90 | 21.50 | 20.70 | — | — | 162.5 | 60.3% | -0.16 | 2.12 | 1.65 | 2.60 | — |
| — | 17.70 | 20.40 | 19.05 | +0.80 | 59.9% | 165 | — | — | 2.65 | 2.10 | 3.20 | — |
| — | 15.80 | 18.50 | 17.15 | — | — | 167.5 | 59.5% | -0.23 | 3.08 | 2.15 | 4.00 | — |
| — | 14.00 | 16.70 | 15.35 | — | — | 170 | — | — | 3.80 | 3.40 | 4.20 | — |
| — | 12.30 | 14.80 | 13.55 | +0.69 | 58.9% | 172.5 | — | — | 4.70 | 2.50 | 6.90 | — |
| — | 11.00 | 13.90 | 12.45 | — | — | 175 | 58.7% | -0.36 | 5.65 | 3.80 | 7.50 | — |
| — | 9.20 | 12.30 | 10.75 | — | — | 177.5 | 58.6% | -0.41 | 7.05 | 5.60 | 8.50 | — |
| — | 8.60 | 10.50 | 9.55 | +0.55 | 58.5% | 180 | 58.5% | -0.45 | 7.55 | 6.70 | 8.40 | — |
| — | 7.50 | 8.40 | 7.95 | — | — | 182.5 | 58.4% | -0.50 | 9.50 | 8.10 | 10.90 | — |
| — | 6.30 | 7.40 | 6.85 | — | — | 185 | — | — | 10.45 | 9.10 | 11.80 | — |
| 21 | 5.00 | 7.70 | 6.35 | — | — | 187.5 | — | — | 12.05 | 10.70 | 13.40 | — |
| — | 4.40 | 5.80 | 5.10 | — | — | 190 | — | — | 13.25 | 12.00 | 14.50 | — |
| — | 3.80 | 5.60 | 4.70 | — | — | 192.5 | — | — | 15.60 | 13.90 | 17.30 | — |
| — | 2.90 | 4.10 | 3.50 | +0.28 | 59.3% | 195 | 59.3% | -0.72 | 17.40 | 15.70 | 19.10 | — |
| — | 1.95 | 3.80 | 2.88 | +0.25 | 59.6% | 197.5 | 59.6% | -0.75 | 19.30 | 17.80 | 20.80 | — |
| — | 2.35 | 2.90 | 2.62 | +0.22 | 60.1% | 200 | 60.1% | -0.79 | 20.95 | 19.70 | 22.20 | — |
| — | 1.95 | 2.50 | 2.23 | +0.19 | 60.6% | 202.5 | 60.6% | -0.81 | 23.25 | 21.60 | 24.90 | — |
| — | 1.35 | 2.30 | 1.82 | +0.17 | 61.1% | 205 | 61.1% | -0.84 | 25.25 | 23.40 | 27.10 | — |
| — | 1.25 | 2.20 | 1.73 | +0.14 | 61.8% | 207.5 | 61.8% | -0.86 | 27.80 | 26.50 | 29.10 | — |
| — | 1.15 | 1.70 | 1.43 | +0.13 | 62.4% | 210 | — | — | 30.05 | 28.70 | 31.40 | — |
| — | 0.80 | 1.85 | 1.32 | +0.11 | 63.2% | 212.5 | 63.2% | -0.90 | 32.30 | 31.00 | 33.60 | — |
| — | 0.75 | 1.00 | 0.88 | +0.10 | 64.0% | 215 | 64.0% | -0.91 | 34.45 | 32.70 | 36.20 | — |
| — | 0.60 | 1.20 | 0.90 | +0.08 | 64.8% | 217.5 | 64.8% | -0.92 | 36.85 | 35.10 | 38.60 | — |
| — | 0.60 | 0.80 | 0.70 | +0.07 | 65.7% | 220 | 65.7% | -0.93 | 39.45 | 37.50 | 41.40 | — |
| — | 0.45 | 0.70 | 0.57 | +0.06 | 66.6% | 222.5 | 66.6% | -0.94 | 41.65 | 39.90 | 43.40 | — |
| — | — | 1.15 | — | +0.06 | 67.6% | 225 | 67.6% | -0.95 | 44.15 | 42.30 | 46.00 | — |
| — | — | — | — | +0.05 | 68.6% | 227.5 | 68.6% | -0.95 | — | — | — | — |
| — | 0.35 | 0.90 | 0.62 | +0.05 | 69.6% | 230 | 69.6% | -0.96 | 49.10 | 47.20 | 51.00 | — |
| — | — | — | — | +0.04 | 70.6% | 232.5 | 70.6% | -0.97 | — | — | — | — |
| — | — | — | — | +0.04 | 71.7% | 235 | 71.7% | -0.97 | — | — | — | — |
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.