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 | |
| — | 31.65 | 37.75 | 34.70 | +0.97 | 67.7% | 145 | 67.7% | -0.03 | 0.40 | 0.15 | 0.65 | — |
| — | 29.70 | 35.80 | 32.75 | +0.97 | 66.2% | 147 | 66.2% | -0.03 | 0.27 | 0.10 | 0.44 | — |
| — | 28.70 | 34.85 | 31.77 | +0.97 | 65.5% | 148 | 65.5% | -0.03 | 0.47 | 0.13 | 0.82 | — |
| — | 27.75 | 33.90 | 30.82 | +0.96 | 64.8% | 149 | 64.8% | -0.04 | 0.58 | 0.17 | 1.00 | — |
| — | 26.80 | 32.95 | 29.88 | +0.96 | 64.1% | 150 | 64.1% | -0.04 | 0.35 | 0.26 | 0.45 | — |
| — | 24.45 | 30.00 | 27.23 | +0.95 | 62.6% | 152.5 | 62.6% | -0.05 | 0.43 | 0.35 | 0.51 | — |
| — | 22.05 | 28.00 | 25.02 | +0.93 | 61.4% | 155 | 61.4% | -0.07 | 0.52 | 0.42 | 0.61 | — |
| — | 19.75 | 25.95 | 22.85 | +0.91 | 60.3% | 157.5 | 60.3% | -0.09 | 0.70 | 0.58 | 0.83 | — |
| — | 17.45 | 23.00 | 20.23 | +0.89 | 59.5% | 160 | 59.5% | -0.11 | 0.99 | 0.92 | 1.07 | — |
| — | 15.30 | 21.75 | 18.52 | +0.86 | 58.8% | 162.5 | 58.8% | -0.14 | 1.43 | 1.24 | 1.61 | — |
| — | 13.65 | 18.65 | 16.15 | +0.83 | 58.4% | 165 | 58.4% | -0.17 | 1.83 | 1.63 | 2.04 | — |
| — | 12.10 | 17.00 | 14.55 | +0.79 | 58.0% | 167.5 | 58.0% | -0.21 | 2.61 | 2.12 | 3.10 | — |
| — | 12.45 | 14.00 | 13.22 | +0.74 | 57.8% | 170 | 57.8% | -0.26 | 3.04 | 2.78 | 3.30 | — |
| — | 10.70 | 12.50 | 11.60 | +0.70 | 57.7% | 172.5 | 57.7% | -0.31 | 3.75 | 3.55 | 3.95 | — |
| — | 10.05 | 11.35 | 10.70 | +0.64 | 57.7% | 175 | 57.7% | -0.36 | 5.15 | 4.45 | 5.85 | — |
| — | 8.70 | 9.30 | 9.00 | +0.59 | 57.8% | 177.5 | 57.8% | -0.41 | 5.95 | 5.40 | 6.50 | — |
| — | 6.95 | 7.90 | 7.42 | +0.53 | 58.0% | 180 | 58.0% | -0.47 | 6.97 | 6.70 | 7.25 | — |
| — | 5.80 | 6.75 | 6.28 | +0.48 | 58.2% | 182.5 | 58.2% | -0.52 | 9.18 | 6.60 | 11.75 | — |
| — | 4.95 | 5.70 | 5.33 | — | — | 185 | 58.6% | -0.57 | 9.80 | 9.45 | 10.15 | — |
| — | 4.50 | 4.85 | 4.67 | +0.38 | 58.9% | 187.5 | 58.9% | -0.63 | 12.72 | 11.05 | 14.40 | — |
| — | 3.75 | 4.10 | 3.92 | +0.33 | 59.4% | 190 | 59.4% | -0.67 | 14.22 | 11.65 | 16.80 | — |
| — | 3.15 | 3.65 | 3.40 | +0.29 | 59.9% | 192.5 | 59.9% | -0.72 | 16.68 | 14.65 | 18.70 | — |
| — | 2.58 | 2.99 | 2.79 | +0.25 | 60.4% | 195 | 60.4% | -0.75 | 18.18 | 16.60 | 19.75 | — |
| — | 1.99 | 2.62 | 2.31 | +0.21 | 60.9% | 197.5 | 60.9% | -0.79 | 20.20 | 17.05 | 23.35 | — |
| — | 1.70 | 2.03 | 1.86 | +0.18 | 61.5% | 200 | 61.5% | -0.82 | 22.85 | 20.65 | 25.05 | — |
| — | 1.31 | 1.72 | 1.51 | +0.16 | 62.2% | 202.5 | 62.2% | -0.84 | 24.45 | 21.30 | 27.60 | — |
| — | 1.25 | 1.36 | 1.30 | +0.14 | 62.8% | 205 | 62.8% | -0.87 | 26.93 | 24.00 | 29.85 | — |
| — | 1.03 | 1.26 | 1.15 | +0.12 | 63.6% | 207.5 | 63.6% | -0.89 | 29.07 | 26.00 | 32.15 | — |
| — | 0.55 | 1.04 | 0.80 | +0.10 | 64.3% | 210 | 64.3% | -0.91 | 31.48 | 28.45 | 34.50 | — |
| — | 0.32 | 1.06 | 0.69 | +0.08 | 65.1% | 212.5 | 65.1% | -0.92 | 33.92 | 31.00 | 36.85 | — |
| — | 0.30 | 0.74 | 0.52 | +0.07 | 66.0% | 215 | 66.0% | -0.93 | 36.27 | 33.30 | 39.25 | — |
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.