Spot 180.41
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.95 | 37.00 | 35.48 | +0.99 | 94.9% | 145 | 94.9% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 26.55 | 32.00 | 29.27 | +0.98 | 86.5% | 150 | 86.5% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 21.70 | 26.85 | 24.27 | +0.97 | 78.4% | 155 | 78.4% | -0.03 | 0.15 | 0.11 | 0.20 | — |
| — | 19.00 | 25.00 | 22.00 | +0.97 | 74.9% | 157.5 | 74.9% | -0.03 | 0.39 | 0.01 | 0.76 | — |
| — | 19.10 | 21.00 | 20.05 | +0.95 | 71.8% | 160 | 71.8% | -0.05 | 0.28 | 0.21 | 0.36 | — |
| — | 14.20 | 20.00 | 17.10 | +0.94 | 69.3% | 162.5 | — | — | 0.42 | 0.34 | 0.50 | — |
| — | 13.40 | 17.35 | 15.38 | +0.91 | 67.4% | 165 | — | — | 0.60 | 0.55 | 0.65 | — |
| — | 12.20 | 14.70 | 13.45 | +0.87 | 66.0% | 167.5 | 66.0% | -0.13 | 0.87 | 0.81 | 0.93 | — |
| — | 10.95 | 12.75 | 11.85 | +0.82 | 65.1% | 170 | 65.1% | -0.18 | 1.25 | 1.10 | 1.39 | — |
| — | 9.05 | 10.40 | 9.72 | +0.76 | 64.7% | 172.5 | 64.7% | -0.24 | 1.86 | 1.75 | 1.97 | — |
| — | 7.75 | 8.45 | 8.10 | +0.69 | 64.6% | 175 | 64.6% | -0.31 | 2.58 | 2.40 | 2.76 | — |
| — | 6.20 | 6.80 | 6.50 | +0.61 | 64.8% | 177.5 | 64.8% | -0.39 | 3.52 | 3.30 | 3.75 | — |
| — | 4.95 | 5.45 | 5.20 | +0.53 | 65.3% | 180 | 65.3% | -0.47 | 4.72 | 4.45 | 5.00 | — |
| — | 3.70 | 4.30 | 4.00 | +0.45 | 66.1% | 182.5 | 66.1% | -0.55 | 6.10 | 5.85 | 6.35 | — |
| — | 3.05 | 3.20 | 3.12 | +0.38 | 67.0% | 185 | 67.0% | -0.62 | 7.60 | 7.30 | 7.90 | — |
| — | 2.28 | 2.50 | 2.39 | +0.31 | 67.9% | 187.5 | 67.9% | -0.69 | 9.40 | 8.90 | 9.90 | — |
| — | 1.76 | 1.92 | 1.84 | +0.25 | 69.0% | 190 | 69.0% | -0.75 | 11.47 | 11.05 | 11.90 | — |
| — | 1.28 | 1.51 | 1.40 | +0.20 | 70.0% | 192.5 | 70.0% | -0.80 | 13.62 | 12.35 | 14.90 | — |
| — | 0.99 | 1.12 | 1.05 | +0.16 | 71.2% | 195 | 71.2% | -0.84 | 16.82 | 14.20 | 19.45 | — |
| — | 0.70 | 0.89 | 0.80 | +0.12 | 72.6% | 197.5 | 72.6% | -0.88 | 19.12 | 16.50 | 21.75 | — |
| — | 0.58 | 0.67 | 0.62 | +0.10 | 74.1% | 200 | 74.1% | -0.90 | 20.65 | 19.05 | 22.25 | — |
| — | 0.42 | 0.54 | 0.48 | +0.08 | 75.5% | 202.5 | 75.5% | -0.92 | 23.88 | 21.25 | 26.50 | — |
| — | 0.32 | 0.41 | 0.36 | +0.06 | 76.9% | 205 | 76.9% | -0.94 | 26.65 | 24.25 | 29.05 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 78.1% | 207.5 | 78.1% | -0.95 | 28.77 | 26.10 | 31.45 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 79.2% | 210 | 79.2% | -0.97 | 31.57 | 29.25 | 33.90 | — |
| — | 0.08 | 0.30 | 0.19 | +0.03 | 80.4% | 212.5 | 80.4% | -0.97 | 33.50 | 30.35 | 36.65 | — |
| — | 0.13 | 0.18 | 0.15 | +0.02 | 81.7% | 215 | 81.7% | -0.98 | 36.05 | 33.00 | 39.10 | — |
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.