Spot 180.94
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.40 | 48.20 | 46.80 | +1.00 | 44.9% | 135 | 44.9% | -0.00 | — | — | 0.10 | — |
| — | 40.70 | 43.00 | 41.85 | +1.00 | 41.6% | 140 | 41.6% | -0.00 | — | — | 0.15 | — |
| — | 35.40 | 37.90 | 36.65 | +1.00 | 38.8% | 145 | 38.8% | -0.00 | — | — | 0.15 | 12 |
| — | 30.40 | 33.00 | 31.70 | +1.00 | 36.5% | 150 | 36.5% | -0.00 | — | — | 0.15 | — |
| — | 25.60 | 28.00 | 26.80 | +0.99 | 34.6% | 155 | 34.6% | -0.01 | — | — | 0.20 | — |
| — | 20.50 | 22.90 | 21.70 | +0.98 | 33.0% | 160 | 33.0% | -0.02 | — | — | 0.25 | — |
| — | 18.00 | 20.50 | 19.25 | +0.96 | 32.2% | 162.5 | 32.2% | -0.04 | — | — | 0.45 | — |
| 4 | 15.60 | 18.10 | 16.85 | +0.94 | 31.6% | 165 | 31.6% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 13.30 | 15.80 | 14.55 | +0.92 | 30.9% | 167.5 | 30.9% | -0.08 | 0.53 | 0.25 | 0.80 | — |
| — | 11.10 | 13.50 | 12.30 | +0.88 | 30.4% | 170 | 30.4% | -0.12 | 0.78 | 0.55 | 1.00 | — |
| — | 8.80 | 12.10 | 10.45 | +0.83 | 30.0% | 172.5 | 30.0% | -0.17 | 1.23 | 0.95 | 1.50 | — |
| — | 7.50 | 9.30 | 8.40 | +0.76 | 29.7% | 175 | 29.7% | -0.24 | 1.70 | 1.40 | 2.00 | — |
| — | 5.80 | 7.70 | 6.75 | +0.69 | 29.5% | 177.5 | 29.5% | -0.31 | 2.45 | 2.20 | 2.70 | — |
| — | 4.40 | 5.30 | 4.85 | +0.61 | 29.5% | 180 | 29.5% | -0.39 | 3.55 | 3.10 | 4.00 | — |
| — | 3.30 | 4.10 | 3.70 | +0.52 | 29.5% | 182.5 | 29.5% | -0.48 | 4.80 | 4.30 | 5.30 | — |
| — | 2.25 | 2.85 | 2.55 | +0.43 | 29.6% | 185 | 29.6% | -0.57 | 6.20 | 5.80 | 6.60 | — |
| — | 1.65 | 2.10 | 1.88 | +0.35 | 29.7% | 187.5 | 29.7% | -0.66 | 7.90 | 7.00 | 8.80 | — |
| — | 1.10 | 1.40 | 1.25 | +0.27 | 29.9% | 190 | 29.9% | -0.74 | 10.00 | 9.50 | 10.50 | — |
| — | 0.80 | 0.90 | 0.85 | +0.20 | 30.1% | 192.5 | 30.1% | -0.81 | 11.70 | 10.60 | 12.80 | — |
| — | 0.50 | 0.70 | 0.60 | +0.15 | 30.4% | 195 | 30.4% | -0.86 | 14.50 | 14.00 | 15.00 | — |
| — | — | 0.50 | — | +0.11 | 30.7% | 197.5 | 30.7% | -0.91 | 16.45 | 15.20 | 17.70 | — |
| — | 0.25 | 0.30 | 0.28 | +0.07 | 30.9% | 200 | 30.9% | -0.94 | 18.70 | 17.80 | 19.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 31.2% | 202.5 | 31.2% | -0.97 | 21.20 | 19.90 | 22.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 31.4% | 205 | 31.4% | -0.99 | 23.55 | 22.50 | 24.60 | — |
| — | — | 0.40 | — | +0.02 | 31.7% | 207.5 | 31.7% | -1.00 | 26.05 | 24.70 | 27.40 | — |
| — | — | 0.15 | — | +0.01 | 31.9% | 210 | 31.9% | -1.00 | 28.45 | 27.40 | 29.50 | — |
| — | — | 0.15 | — | +0.01 | 32.2% | 212.5 | 32.2% | -1.00 | 31.00 | 29.60 | 32.40 | — |
| — | — | 0.20 | — | +0.01 | 32.4% | 215 | 32.4% | -1.00 | 33.50 | 32.10 | 34.90 | — |
| — | — | 0.20 | — | +0.00 | 32.7% | 217.5 | 32.7% | -1.00 | 36.05 | 34.70 | 37.40 | — |
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.