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 | |
| — | 34.35 | 37.60 | 35.98 | +0.99 | 51.1% | 145 | 51.1% | -0.01 | — | — | 0.15 | — |
| — | 29.75 | 32.55 | 31.15 | +0.98 | 47.7% | 150 | 47.7% | -0.02 | 0.12 | 0.02 | 0.21 | — |
| — | 26.80 | 30.20 | 28.50 | +0.97 | 46.3% | 152.5 | 46.3% | -0.03 | — | — | 0.65 | — |
| — | 24.85 | 27.80 | 26.32 | +0.97 | 45.0% | 155 | 45.0% | -0.03 | 0.22 | 0.15 | 0.29 | — |
| — | 21.80 | 25.40 | 23.60 | +0.95 | 43.9% | 157.5 | 43.9% | -0.05 | 0.64 | 0.16 | 1.12 | — |
| — | 20.00 | 22.85 | 21.43 | +0.94 | 42.9% | 160 | 42.9% | -0.06 | 0.46 | 0.40 | 0.51 | — |
| — | 17.10 | 20.65 | 18.88 | +0.91 | 42.0% | 162.5 | 42.0% | -0.09 | 0.65 | 0.50 | 0.79 | — |
| — | 15.35 | 18.50 | 16.93 | +0.89 | 41.3% | 165 | 41.3% | -0.12 | 0.88 | 0.76 | 0.99 | — |
| — | 12.75 | 16.05 | 14.40 | +0.85 | 40.8% | 167.5 | 40.8% | -0.15 | 1.38 | 1.10 | 1.65 | — |
| — | 11.45 | 13.95 | 12.70 | +0.80 | 40.4% | 170 | 40.4% | -0.20 | 1.85 | 1.50 | 2.20 | — |
| — | 9.70 | 12.15 | 10.93 | +0.75 | 40.0% | 172.5 | 40.0% | -0.25 | 1.94 | 1.28 | 2.59 | — |
| — | 7.80 | 10.20 | 9.00 | +0.69 | 39.8% | 175 | 39.8% | -0.31 | 3.13 | 2.61 | 3.65 | — |
| — | 6.30 | 8.15 | 7.22 | +0.62 | 39.7% | 177.5 | 39.7% | -0.38 | 4.50 | 3.80 | 5.20 | — |
| — | 5.10 | 7.40 | 6.25 | +0.55 | 39.7% | 180 | 39.7% | -0.45 | 5.28 | 4.90 | 5.65 | — |
| — | 4.45 | 5.40 | 4.92 | +0.48 | 39.8% | 182.5 | 39.8% | -0.52 | 6.40 | 5.05 | 7.75 | — |
| — | 3.50 | 5.00 | 4.25 | +0.41 | 40.0% | 185 | 40.0% | -0.59 | 7.90 | 6.55 | 9.25 | — |
| — | 2.74 | 3.45 | 3.10 | +0.35 | 40.3% | 187.5 | 40.3% | -0.66 | 9.57 | 8.30 | 10.85 | — |
| — | 2.07 | 2.70 | 2.38 | +0.29 | 40.6% | 190 | 40.6% | -0.72 | 11.40 | 10.10 | 12.70 | — |
| — | 1.57 | 1.99 | 1.78 | +0.24 | 41.0% | 192.5 | 41.0% | -0.77 | 13.55 | 12.40 | 14.70 | — |
| — | 1.16 | 1.95 | 1.55 | +0.19 | 41.5% | 195 | 41.5% | -0.81 | 15.68 | 13.85 | 17.50 | — |
| — | 0.57 | 1.54 | 1.05 | +0.16 | 42.1% | 197.5 | 42.1% | -0.85 | 17.77 | 16.05 | 19.50 | — |
| — | 0.65 | 0.93 | 0.79 | +0.13 | 42.7% | 200 | 42.7% | -0.88 | 20.00 | 18.10 | 21.90 | — |
| — | 0.39 | 1.13 | 0.76 | +0.10 | 43.3% | 202.5 | 43.3% | -0.90 | 22.35 | 20.50 | 24.20 | — |
| — | 0.20 | 1.54 | 0.87 | +0.08 | 44.0% | 205 | 44.0% | -0.93 | 24.70 | 22.90 | 26.50 | — |
| — | 0.09 | 0.52 | 0.30 | +0.05 | 45.5% | 210 | 45.5% | -0.96 | 29.43 | 27.75 | 31.10 | — |
| — | — | 0.69 | — | +0.03 | 47.1% | 215 | 47.1% | -0.98 | 34.40 | 32.80 | 36.00 | — |
| — | — | 0.54 | — | +0.02 | 48.6% | 220 | 48.6% | -0.99 | 39.35 | 37.70 | 41.00 | — |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
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.