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 | |
| — | 40.10 | 43.65 | 41.88 | +1.00 | 54.1% | 140 | 54.1% | -0.00 | — | — | 2.13 | — |
| — | 35.10 | 38.50 | 36.80 | +1.00 | 51.7% | 145 | 51.7% | -0.00 | — | — | 1.40 | — |
| — | 30.05 | 33.50 | 31.77 | +1.00 | 49.5% | 150 | 49.5% | -0.00 | — | — | 2.13 | — |
| — | 25.15 | 28.55 | 26.85 | +0.99 | 47.7% | 155 | 47.7% | -0.01 | — | — | 0.23 | — |
| — | 22.70 | 26.10 | 24.40 | +0.98 | 46.9% | 157.5 | 46.9% | -0.02 | — | — | 0.42 | — |
| — | 20.65 | 23.65 | 22.15 | +0.97 | 46.2% | 160 | 46.2% | -0.03 | — | — | 0.50 | — |
| — | 17.85 | 21.20 | 19.52 | +0.96 | 45.5% | 162.5 | 45.5% | -0.04 | 0.66 | 0.08 | 1.23 | — |
| — | 15.45 | 18.85 | 17.15 | +0.94 | 45.0% | 165 | 45.0% | -0.06 | 0.65 | 0.16 | 1.13 | — |
| — | 13.60 | 16.05 | 14.82 | +0.90 | 44.5% | 167.5 | 44.5% | -0.10 | 1.05 | 0.27 | 1.84 | — |
| — | 11.10 | 13.85 | 12.47 | +0.86 | 44.1% | 170 | 44.1% | -0.14 | 0.80 | 0.35 | 1.24 | — |
| — | 9.00 | 11.75 | 10.38 | +0.81 | 43.8% | 172.5 | 43.8% | -0.19 | 1.77 | 0.65 | 2.90 | — |
| — | 7.95 | 9.80 | 8.88 | +0.74 | 43.6% | 175 | 43.6% | -0.26 | 1.91 | 1.48 | 2.34 | — |
| — | 6.00 | 8.10 | 7.05 | +0.67 | 43.4% | 177.5 | 43.4% | -0.33 | 2.71 | 1.53 | 3.90 | — |
| — | 4.10 | 6.65 | 5.38 | +0.59 | 43.3% | 180 | 43.3% | -0.42 | 3.75 | 2.66 | 4.85 | — |
| — | 2.91 | 5.30 | 4.11 | — | — | 182.5 | — | — | 4.80 | 3.55 | 6.05 | — |
| — | 1.60 | 4.35 | 2.98 | — | — | 185 | — | — | 6.28 | 5.05 | 7.50 | — |
| — | 1.81 | 2.83 | 2.32 | — | — | 187.5 | — | — | 8.00 | 6.80 | 9.20 | — |
| — | 0.72 | 2.53 | 1.62 | +0.27 | 43.9% | 190 | — | — | 9.78 | 8.65 | 10.90 | — |
| — | 0.56 | 1.60 | 1.08 | +0.21 | 44.2% | 192.5 | 44.2% | -0.80 | 12.07 | 10.70 | 13.45 | — |
| — | 0.40 | 1.20 | 0.80 | — | — | 195 | — | — | 13.97 | 12.85 | 15.10 | — |
| — | 0.40 | 1.03 | 0.71 | +0.12 | 44.9% | 197.5 | 44.9% | -0.89 | 16.30 | 14.60 | 18.00 | — |
| — | 0.18 | 0.89 | 0.54 | — | — | 200 | — | — | 18.68 | 17.00 | 20.35 | — |
| — | 0.09 | 1.04 | 0.56 | — | — | 202.5 | — | — | 21.07 | 19.40 | 22.75 | — |
| — | — | 1.03 | — | — | — | 205 | — | — | 23.52 | 21.80 | 25.25 | — |
| — | — | 1.60 | — | +0.03 | 46.9% | 207.5 | — | — | 25.95 | 24.30 | 27.60 | — |
| — | — | 0.59 | — | — | — | 210 | — | — | 28.40 | 26.70 | 30.10 | — |
| — | — | 2.24 | — | — | — | 212.5 | — | — | 30.68 | 28.70 | 32.65 | — |
| — | — | 2.23 | — | — | — | 215 | — | — | 33.42 | 31.70 | 35.15 | — |
| — | — | 2.21 | — | — | — | 217.5 | 49.2% | -1.00 | 36.00 | 34.35 | 37.65 | — |
| — | — | 2.20 | — | +0.01 | 49.8% | 220 | — | — | 38.40 | 36.65 | 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.