Spot 180.88
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.95 | 37.45 | 35.70 | +1.00 | 52.1% | 145 | 52.1% | -0.00 | — | — | 0.07 | — |
| — | 30.90 | 34.60 | 32.75 | +1.00 | 50.3% | 148 | 50.3% | -0.00 | — | — | 2.13 | — |
| — | 29.90 | 33.30 | 31.60 | +1.00 | 49.7% | 149 | 49.7% | -0.00 | — | — | 1.80 | — |
| — | 28.90 | 32.60 | 30.75 | — | — | 150 | — | — | — | — | 0.52 | — |
| — | 26.40 | 29.85 | 28.12 | +1.00 | 47.7% | 152.5 | 47.7% | -0.00 | — | — | 0.77 | — |
| — | 24.20 | 27.35 | 25.77 | +0.99 | 46.4% | 155 | 46.4% | -0.01 | — | — | 0.66 | — |
| — | 21.45 | 25.00 | 23.23 | +0.99 | 45.2% | 157.5 | 45.2% | -0.01 | — | — | 0.91 | — |
| — | 19.05 | 22.65 | 20.85 | +0.98 | 44.1% | 160 | 44.1% | -0.02 | — | — | 0.30 | — |
| — | 16.55 | 20.10 | 18.32 | +0.97 | 43.1% | 162.5 | 43.1% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 14.20 | 17.80 | 16.00 | +0.95 | 42.2% | 165 | 42.2% | -0.05 | 0.36 | 0.08 | 0.64 | — |
| — | 12.45 | 15.10 | 13.78 | +0.92 | 41.3% | 167.5 | 41.3% | -0.08 | 0.29 | 0.16 | 0.43 | — |
| — | 10.15 | 12.80 | 11.47 | +0.88 | 40.6% | 170 | 40.6% | -0.12 | 0.78 | 0.28 | 1.28 | — |
| — | 7.40 | 10.65 | 9.03 | +0.82 | 39.9% | 172.5 | 39.9% | -0.18 | 0.88 | 0.46 | 1.29 | — |
| — | 6.10 | 7.95 | 7.03 | +0.74 | 39.4% | 175 | 39.4% | -0.26 | 1.40 | 0.84 | 1.95 | — |
| — | 4.35 | 6.25 | 5.30 | +0.65 | 39.0% | 177.5 | 39.0% | -0.35 | 2.33 | 1.47 | 3.20 | — |
| — | 3.60 | 4.55 | 4.08 | +0.55 | 38.9% | 180 | 38.9% | -0.45 | 3.40 | 2.45 | 4.35 | — |
| — | 2.82 | 3.40 | 3.11 | +0.45 | 38.9% | 182.5 | 38.9% | -0.55 | 4.70 | 3.80 | 5.60 | — |
| — | 2.12 | 2.30 | 2.21 | +0.36 | 39.2% | 185 | 39.2% | -0.65 | 6.25 | 4.95 | 7.55 | — |
| — | 1.19 | 1.70 | 1.45 | +0.27 | 39.5% | 187.5 | 39.5% | -0.73 | 8.10 | 6.80 | 9.40 | — |
| — | 0.97 | 1.13 | 1.05 | +0.20 | 39.9% | 190 | 39.9% | -0.81 | 10.12 | 8.80 | 11.45 | — |
| — | 0.29 | 1.10 | 0.69 | +0.14 | 40.5% | 192.5 | 40.5% | -0.86 | 12.62 | 11.00 | 14.25 | — |
| — | 0.18 | 0.57 | 0.38 | +0.10 | 41.1% | 195 | 41.1% | -0.90 | 14.55 | 13.25 | 15.85 | — |
| — | 0.13 | 0.35 | 0.24 | +0.07 | 41.8% | 197.5 | 41.8% | -0.94 | 17.18 | 15.40 | 18.95 | — |
| — | 0.13 | 0.29 | 0.21 | +0.05 | 42.7% | 200 | 42.7% | -0.96 | 19.52 | 17.65 | 21.40 | — |
| — | — | 1.13 | — | +0.03 | 43.7% | 202.5 | 43.7% | -0.97 | 22.10 | 20.35 | 23.85 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 44.8% | 205 | 44.8% | -0.98 | 24.45 | 22.60 | 26.30 | — |
| — | — | 2.16 | — | +0.01 | 47.3% | 210 | 47.3% | -1.00 | 29.40 | 27.55 | 31.25 | — |
| — | — | 2.14 | — | +0.01 | 50.3% | 215 | 50.3% | -1.00 | 34.55 | 32.85 | 36.25 | — |
| — | — | 2.13 | — | +0.00 | 53.7% | 220 | 53.7% | -1.00 | 39.52 | 37.80 | 41.25 | — |
| — | — | 2.13 | — | +0.00 | 57.6% | 225 | 57.6% | -1.00 | 44.40 | 42.55 | 46.25 | — |
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.