Spot 181.96
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.90 | 43.40 | 41.65 | +1.00 | 58.8% | 140 | 58.8% | +0.00 | — | — | 0.01 | — |
| — | 34.90 | 38.30 | 36.60 | +1.00 | 56.3% | 145 | 56.3% | +0.00 | — | — | 2.13 | — |
| — | 29.90 | 33.40 | 31.65 | +1.00 | 54.3% | 150 | 54.3% | +0.00 | — | — | 0.15 | — |
| — | 27.40 | 30.80 | 29.10 | +1.00 | 53.5% | 152.5 | 53.5% | +0.00 | — | — | 2.13 | — |
| — | 24.90 | 28.30 | 26.60 | +1.00 | 52.9% | 155 | 52.9% | +0.00 | — | — | 0.01 | — |
| — | 22.45 | 25.80 | 24.12 | +1.00 | 52.3% | 157.5 | 52.3% | +0.00 | — | — | 2.13 | — |
| — | 21.10 | 22.80 | 21.95 | — | — | 160 | 51.9% | -0.00 | — | — | 0.01 | — |
| — | 17.45 | 20.80 | 19.12 | +1.00 | 51.6% | 162.5 | 51.6% | -0.00 | — | — | 1.80 | — |
| — | 14.95 | 18.00 | 16.48 | +1.00 | 51.4% | 165 | — | — | — | — | 0.40 | — |
| — | 12.45 | 15.85 | 14.15 | — | — | 167.5 | 51.3% | -0.00 | — | — | 0.55 | — |
| — | 10.10 | 12.75 | 11.43 | +0.99 | 51.3% | 170 | 51.3% | -0.01 | — | — | 0.25 | — |
| — | 8.00 | 10.35 | 9.18 | — | — | 172.5 | 51.4% | -0.02 | — | — | 0.33 | — |
| — | 5.55 | 8.05 | 6.80 | — | — | 175 | 51.6% | -0.07 | 0.39 | 0.08 | 0.69 | — |
| — | 3.50 | 5.95 | 4.72 | — | — | 177.5 | 51.9% | -0.18 | 1.11 | 0.22 | 2.00 | — |
| — | 2.18 | 4.15 | 3.17 | +0.66 | 52.2% | 180 | 52.2% | -0.34 | 1.17 | 0.96 | 1.38 | — |
| — | 1.06 | 1.85 | 1.46 | — | — | 182.5 | 52.6% | -0.54 | 2.42 | 1.15 | 3.70 | — |
| — | 0.55 | 1.00 | 0.78 | — | — | 185 | 53.2% | -0.72 | 4.03 | 2.85 | 5.20 | — |
| — | 0.13 | 0.95 | 0.54 | — | — | 187.5 | — | — | 6.60 | 5.50 | 7.70 | — |
| — | 0.04 | 0.63 | 0.34 | — | — | 190 | — | — | 8.70 | 7.35 | 10.05 | — |
| — | — | 0.50 | — | — | — | 192.5 | — | — | 10.88 | 9.80 | 11.95 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 195 | — | — | 13.40 | 12.35 | 14.45 | — |
| — | — | 0.56 | — | — | — | 197.5 | — | — | 16.12 | 14.60 | 17.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 70.9% | 200 | — | — | 18.40 | 17.10 | 19.70 | — |
| — | — | 0.25 | — | — | — | 202.5 | — | — | 20.90 | 19.15 | 22.65 | — |
| — | — | 0.16 | — | — | — | 205 | — | — | 23.40 | 21.65 | 25.15 | — |
| — | — | 0.11 | — | — | — | 207.5 | — | — | 25.90 | 24.15 | 27.65 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 210 | — | — | 28.52 | 26.90 | 30.15 | — |
| — | — | 2.13 | — | +0.00 | 99.8% | 212.5 | 99.8% | -1.00 | 31.00 | 29.35 | 32.65 | — |
| — | — | 2.13 | — | +0.00 | 91.8% | 215 | 91.8% | -1.00 | 33.40 | 31.65 | 35.15 | — |
| — | — | 2.13 | — | +0.00 | 82.1% | 217.5 | 82.1% | -1.00 | 35.90 | 34.15 | 37.65 | — |
| — | — | 2.12 | — | +0.00 | 73.4% | 220 | 73.4% | -1.00 | 38.62 | 37.10 | 40.15 | — |
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.