Spot 181.96
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 34.40 | 31.00 | +0.99 | 97.6% | 150 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 22.90 | 29.50 | 26.20 | +0.98 | 88.4% | 155 | 88.4% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 20.60 | 27.05 | 23.82 | +0.97 | 83.9% | 157.5 | 83.9% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 21.25 | 22.65 | 21.95 | +0.97 | 79.7% | 160 | 79.7% | -0.03 | 0.17 | 0.13 | 0.21 | — |
| — | 16.00 | 22.25 | 19.12 | +0.95 | 75.7% | 162.5 | 75.7% | -0.05 | 0.23 | 0.19 | 0.27 | — |
| — | 14.15 | 19.90 | 17.02 | +0.94 | 72.3% | 165 | 72.3% | -0.06 | 0.33 | 0.30 | 0.35 | — |
| — | 11.25 | 17.70 | 14.47 | +0.91 | 69.6% | 167.5 | 69.6% | -0.09 | 0.47 | 0.43 | 0.51 | — |
| — | 11.75 | 13.05 | 12.40 | +0.87 | 67.5% | 170 | 67.5% | -0.13 | 0.72 | 0.67 | 0.78 | — |
| — | 9.25 | 11.20 | 10.22 | +0.82 | 66.2% | 172.5 | 66.2% | -0.18 | 1.11 | 1.04 | 1.18 | — |
| — | 7.95 | 9.05 | 8.50 | +0.75 | 65.6% | 175 | 65.6% | -0.25 | 1.71 | 1.62 | 1.79 | — |
| — | 6.30 | 7.30 | 6.80 | +0.67 | 65.5% | 177.5 | 65.5% | -0.33 | 2.48 | 2.37 | 2.60 | — |
| — | 5.00 | 5.60 | 5.30 | +0.58 | 65.9% | 180 | 65.9% | -0.42 | 3.52 | 3.30 | 3.75 | — |
| — | 3.95 | 4.25 | 4.10 | +0.49 | 66.7% | 182.5 | 66.7% | -0.51 | 4.80 | 4.55 | 5.05 | — |
| — | 3.05 | 3.25 | 3.15 | +0.40 | 67.8% | 185 | 67.8% | -0.60 | 6.38 | 6.00 | 6.75 | — |
| — | 2.28 | 2.40 | 2.34 | +0.32 | 69.2% | 187.5 | 69.2% | -0.68 | 8.00 | 7.55 | 8.45 | — |
| — | 1.70 | 1.78 | 1.74 | +0.26 | 70.6% | 190 | 70.6% | -0.74 | 9.80 | 9.55 | 10.05 | — |
| — | 1.19 | 1.36 | 1.27 | +0.20 | 72.2% | 192.5 | 72.2% | -0.80 | 12.32 | 11.40 | 13.25 | — |
| — | 0.87 | 0.99 | 0.93 | +0.16 | 73.8% | 195 | 73.8% | -0.85 | 13.85 | 13.00 | 14.70 | — |
| — | 0.61 | 0.74 | 0.68 | +0.12 | 75.3% | 197.5 | 75.3% | -0.88 | 17.20 | 13.95 | 20.45 | — |
| — | 0.48 | 0.54 | 0.51 | +0.09 | 76.9% | 200 | 76.9% | -0.91 | 18.68 | 17.80 | 19.55 | — |
| — | 0.33 | 0.43 | 0.38 | +0.07 | 78.4% | 202.5 | 78.4% | -0.93 | 21.85 | 18.55 | 25.15 | — |
| — | 0.26 | 0.31 | 0.28 | +0.05 | 79.9% | 205 | 79.9% | -0.95 | 24.27 | 21.00 | 27.55 | — |
| — | 0.13 | 0.32 | 0.23 | +0.04 | 81.4% | 207.5 | 81.4% | -0.96 | 26.70 | 23.45 | 29.95 | — |
| — | 0.16 | 0.18 | 0.17 | +0.03 | 83.0% | 210 | 83.0% | -0.97 | 29.15 | 25.90 | 32.40 | — |
| — | 0.05 | 0.24 | 0.14 | +0.02 | 84.7% | 212.5 | 84.7% | -0.98 | 31.62 | 28.35 | 34.90 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 86.5% | 215 | 86.5% | -0.98 | 34.12 | 30.85 | 37.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 88.6% | 217.5 | 88.6% | -0.99 | 36.55 | 33.30 | 39.80 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 90.8% | 220 | 90.8% | -0.99 | 39.15 | 35.75 | 42.55 | — |
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.