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 | |
| — | 31.20 | 39.00 | 35.10 | +0.97 | 70.5% | 147 | 70.5% | -0.03 | — | — | 0.66 | — |
| — | 30.20 | 38.00 | 34.10 | +0.97 | 69.6% | 148 | 69.6% | -0.03 | — | — | 0.72 | — |
| — | 30.90 | 37.45 | 34.17 | +0.97 | 68.7% | 149 | 68.7% | -0.03 | 0.39 | 0.03 | 0.74 | — |
| — | 28.40 | 36.45 | 32.42 | +0.96 | 67.8% | 150 | 67.8% | -0.04 | 0.30 | 0.25 | 0.35 | — |
| — | 25.85 | 34.05 | 29.95 | +0.95 | 65.9% | 152.5 | 65.9% | -0.05 | 0.36 | 0.07 | 0.65 | — |
| — | 24.00 | 31.50 | 27.75 | +0.94 | 64.3% | 155 | 64.3% | -0.06 | 0.70 | 0.40 | 1.00 | — |
| — | 21.50 | 29.20 | 25.35 | +0.93 | 62.9% | 157.5 | — | — | 0.64 | 0.29 | 0.99 | — |
| — | 19.15 | 26.80 | 22.98 | +0.91 | 61.8% | 160 | 61.8% | -0.09 | 0.89 | 0.72 | 1.06 | — |
| — | 16.75 | 23.10 | 19.93 | +0.88 | 60.9% | 162.5 | 60.9% | -0.12 | 1.17 | 1.03 | 1.30 | — |
| — | 14.80 | 20.15 | 17.48 | +0.85 | 60.3% | 165 | 60.3% | -0.15 | 1.50 | 1.41 | 1.58 | — |
| — | 12.35 | 20.05 | 16.20 | +0.81 | 59.8% | 167.5 | 59.8% | -0.19 | 1.98 | 1.83 | 2.12 | — |
| — | 12.25 | 16.80 | 14.53 | +0.77 | 59.5% | 170 | 59.5% | -0.23 | 2.49 | 2.39 | 2.59 | — |
| — | 9.90 | 15.40 | 12.65 | +0.72 | 59.4% | 172.5 | 59.4% | -0.28 | 3.25 | 2.59 | 3.90 | — |
| — | 9.50 | 12.30 | 10.90 | +0.67 | 59.4% | 175 | 59.4% | -0.33 | 4.38 | 3.75 | 5.00 | — |
| — | 7.50 | 12.00 | 9.75 | +0.62 | 59.5% | 177.5 | 59.5% | -0.38 | 5.42 | 3.10 | 7.75 | — |
| — | 7.25 | 8.50 | 7.88 | +0.56 | 59.7% | 180 | 59.7% | -0.44 | 6.05 | 4.60 | 7.50 | — |
| — | 6.25 | 7.15 | 6.70 | +0.51 | 59.9% | 182.5 | 59.9% | -0.49 | 7.95 | 7.25 | 8.65 | — |
| — | 5.30 | 6.10 | 5.70 | +0.45 | 60.3% | 185 | 60.3% | -0.55 | 8.75 | 7.95 | 9.55 | — |
| — | 4.30 | 5.25 | 4.78 | +0.40 | 60.7% | 187.5 | 60.7% | -0.60 | 10.65 | 8.90 | 12.40 | — |
| — | 4.00 | 4.40 | 4.20 | +0.35 | 61.2% | 190 | 61.2% | -0.65 | 12.70 | 10.50 | 14.90 | — |
| — | 2.34 | 4.75 | 3.54 | +0.31 | 61.7% | 192.5 | 61.7% | -0.69 | 14.07 | 11.50 | 16.65 | — |
| — | 2.78 | 3.10 | 2.94 | +0.27 | 62.3% | 195 | 62.3% | -0.73 | 15.45 | 14.20 | 16.70 | — |
| — | 2.16 | 2.62 | 2.39 | +0.23 | 62.9% | 197.5 | 62.9% | -0.77 | 18.40 | 14.75 | 22.05 | — |
| — | 1.83 | 2.16 | 2.00 | +0.20 | 63.5% | 200 | 63.5% | -0.80 | 20.40 | 16.65 | 24.15 | — |
| — | 1.23 | 1.78 | 1.50 | +0.17 | 64.1% | 202.5 | 64.1% | -0.83 | 22.60 | 18.85 | 26.35 | — |
| — | 0.88 | 1.49 | 1.19 | +0.15 | 64.8% | 205 | 64.8% | -0.86 | 24.40 | 20.30 | 28.50 | — |
| — | 1.11 | 1.23 | 1.17 | +0.12 | 65.6% | 207.5 | 65.6% | -0.88 | 27.25 | 23.70 | 30.80 | — |
| — | 0.92 | 1.07 | 0.99 | +0.11 | 66.4% | 210 | 66.4% | -0.90 | 29.15 | 26.60 | 31.70 | — |
| — | 0.74 | 1.10 | 0.92 | +0.09 | 67.2% | 212.5 | 67.2% | -0.91 | 31.27 | 27.15 | 35.40 | — |
| — | 0.61 | 0.76 | 0.69 | +0.08 | 68.0% | 215 | 68.0% | -0.93 | 33.67 | 29.60 | 37.75 | — |
| — | 0.51 | 1.01 | 0.76 | +0.07 | 68.9% | 217.5 | 68.9% | -0.94 | 36.20 | 32.25 | 40.15 | — |
| — | 0.42 | 0.56 | 0.49 | +0.06 | 69.9% | 220 | 69.9% | -0.95 | 38.48 | 34.35 | 42.60 | — |
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.