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 | |
| — | 33.85 | 40.20 | 37.02 | +0.90 | 64.5% | 145 | 64.5% | -0.10 | 2.04 | 1.58 | 2.51 | — |
| — | 30.65 | 36.55 | 33.60 | +0.87 | 64.4% | 149 | 64.4% | -0.13 | 3.00 | 2.29 | 3.70 | — |
| — | 29.65 | 36.20 | 32.92 | +0.86 | 64.3% | 150 | 64.3% | -0.14 | 3.00 | 2.46 | 3.55 | — |
| — | 25.90 | 31.90 | 28.90 | +0.82 | 64.2% | 155 | 64.2% | -0.18 | 3.90 | 3.20 | 4.60 | — |
| — | 22.10 | 27.75 | 24.93 | +0.77 | 64.2% | 160 | 64.2% | -0.23 | 5.00 | 4.00 | 6.00 | — |
| — | 20.55 | 26.00 | 23.27 | +0.75 | 64.1% | 162.5 | 64.1% | -0.25 | 6.67 | 4.50 | 8.85 | — |
| — | 19.00 | 24.30 | 21.65 | +0.72 | 64.2% | 165 | 64.2% | -0.28 | 7.35 | 6.25 | 8.45 | — |
| — | 17.45 | 22.85 | 20.15 | +0.69 | 64.2% | 167.5 | 64.2% | -0.31 | 7.55 | 5.25 | 9.85 | — |
| — | 16.00 | 21.35 | 18.68 | +0.67 | 64.2% | 170 | 64.2% | -0.34 | 8.72 | 7.20 | 10.25 | — |
| — | 14.55 | 19.95 | 17.25 | +0.64 | 64.3% | 172.5 | 64.3% | -0.36 | 10.90 | 9.00 | 12.80 | — |
| — | 14.75 | 18.50 | 16.62 | +0.61 | 64.3% | 175 | 64.3% | -0.39 | 11.85 | 9.60 | 14.10 | — |
| — | 12.70 | 16.70 | 14.70 | +0.58 | 64.4% | 177.5 | 64.4% | -0.42 | 12.57 | 9.80 | 15.35 | — |
| — | 10.80 | 16.35 | 13.57 | +0.55 | 64.5% | 180 | 64.5% | -0.45 | 13.93 | 11.15 | 16.70 | — |
| — | 9.75 | 15.25 | 12.50 | +0.52 | 64.6% | 182.5 | 64.6% | -0.48 | 15.32 | 12.55 | 18.10 | — |
| — | 8.70 | 12.75 | 10.72 | +0.49 | 64.7% | 185 | 64.7% | -0.51 | 15.35 | 14.10 | 16.60 | — |
| — | 7.80 | 13.30 | 10.55 | +0.47 | 64.8% | 187.5 | 64.8% | -0.54 | 18.38 | 15.60 | 21.15 | — |
| — | 7.20 | 10.65 | 8.93 | +0.44 | 64.9% | 190 | 64.9% | -0.56 | 19.93 | 17.20 | 22.65 | — |
| — | 6.15 | 11.35 | 8.75 | +0.41 | 62.3% | 192.5 | — | — | 21.73 | 19.05 | 24.40 | — |
| — | 5.40 | 9.40 | 7.40 | — | — | 195 | 65.2% | -0.62 | 23.43 | 20.75 | 26.10 | — |
| — | 4.65 | 9.75 | 7.20 | — | — | 197.5 | 65.4% | -0.64 | 25.18 | 22.45 | 27.90 | — |
| — | 6.45 | 8.85 | 7.65 | — | — | 200 | — | — | 27.02 | 24.30 | 29.75 | — |
| — | 3.40 | 7.00 | 5.20 | — | — | 202.5 | — | — | 28.75 | 25.85 | 31.65 | — |
| — | 3.10 | 7.80 | 5.45 | +0.30 | 66.0% | 205 | 66.0% | -0.71 | 30.98 | 28.20 | 33.75 | — |
| — | 2.41 | 8.25 | 5.33 | +0.28 | 66.2% | 207.5 | 66.2% | -0.73 | 32.90 | 30.20 | 35.60 | — |
| — | 2.87 | 5.05 | 3.96 | — | — | 210 | 66.4% | -0.75 | 34.52 | 32.25 | 36.80 | — |
| — | 2.48 | 5.00 | 3.74 | +0.22 | 66.8% | 215 | 66.8% | -0.78 | 38.92 | 36.00 | 41.85 | — |
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.