Spot 181.49
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.60 | 48.10 | 46.35 | +1.00 | 48.8% | 135 | 48.8% | +0.00 | — | — | 0.70 | — |
| — | 39.70 | 43.10 | 41.40 | +1.00 | 46.2% | 140 | 46.2% | +0.00 | — | — | 0.15 | — |
| — | 34.80 | 38.30 | 36.55 | +1.00 | 43.7% | 145 | 43.7% | +0.00 | — | — | 2.10 | — |
| — | 29.60 | 33.00 | 31.30 | +1.00 | 41.3% | 150 | 41.3% | +0.00 | — | — | 2.10 | — |
| — | 24.70 | 28.00 | 26.35 | +1.00 | 39.1% | 155 | 39.1% | +0.00 | — | — | 0.75 | — |
| — | 22.30 | 25.30 | 23.80 | +1.00 | 38.0% | 157.5 | 38.0% | +0.00 | — | — | 0.80 | — |
| — | 20.10 | 23.00 | 21.55 | +1.00 | 37.0% | 160 | 37.0% | -0.00 | — | — | 0.75 | — |
| — | 17.60 | 19.60 | 18.60 | +1.00 | 36.1% | 162.5 | 36.1% | -0.00 | — | — | 0.75 | — |
| — | 15.00 | 17.30 | 16.15 | +1.00 | 35.2% | 165 | 35.2% | -0.00 | — | — | 0.80 | — |
| — | 12.50 | 15.00 | 13.75 | +1.00 | 34.4% | 167.5 | 34.4% | -0.00 | — | — | 0.15 | — |
| — | 10.40 | 12.60 | 11.50 | +1.00 | 33.7% | 170 | 33.7% | -0.00 | — | — | 0.35 | — |
| — | 7.70 | 10.10 | 8.90 | +0.98 | 33.0% | 172.5 | 33.0% | -0.02 | — | — | 0.10 | — |
| — | 5.60 | 7.60 | 6.60 | +0.94 | 32.5% | 175 | 32.5% | -0.06 | 0.12 | 0.10 | 0.15 | — |
| — | 3.60 | 5.80 | 4.70 | +0.84 | 32.0% | 177.5 | 32.0% | -0.16 | 0.33 | 0.25 | 0.40 | — |
| — | 2.40 | 2.90 | 2.65 | +0.65 | 31.6% | 180 | 31.6% | -0.35 | 1.00 | 0.85 | 1.15 | — |
| — | 1.20 | 1.35 | 1.27 | +0.42 | 31.6% | 182.5 | 31.6% | -0.58 | 2.35 | 1.90 | 2.80 | — |
| — | 0.35 | 0.70 | 0.53 | +0.22 | 31.9% | 185 | 31.9% | -0.78 | 3.45 | 2.10 | 4.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.09 | 32.4% | 187.5 | 32.4% | -0.91 | 6.40 | 5.60 | 7.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 32.5% | 190 | 32.5% | -0.97 | 8.70 | 7.70 | 9.70 | — |
| — | — | 0.20 | — | +0.01 | 32.1% | 192.5 | 32.1% | -1.00 | 11.55 | 10.30 | 12.80 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 195 | 31.4% | -1.00 | 13.65 | 12.60 | 14.70 | — |
| — | — | 0.75 | — | +0.00 | 30.8% | 197.5 | 30.8% | -1.00 | 16.40 | 15.10 | 17.70 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 200 | 30.6% | -1.00 | 18.65 | 17.60 | 19.70 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 202.5 | 30.6% | -1.00 | 21.25 | 19.90 | 22.60 | — |
| — | — | 0.05 | — | +0.00 | 30.8% | 205 | 30.8% | -1.00 | 23.90 | 22.40 | 25.40 | — |
| — | — | 0.95 | — | +0.00 | 31.1% | 207.5 | 31.1% | -1.00 | 26.15 | 24.40 | 27.90 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 210 | 31.4% | -1.00 | 28.80 | 27.10 | 30.50 | — |
| — | — | 2.15 | — | +0.00 | 31.8% | 212.5 | 31.8% | -1.00 | 31.30 | 29.70 | 32.90 | — |
| — | — | 2.15 | — | +0.00 | 32.2% | 215 | 32.2% | -1.00 | 33.70 | 32.30 | 35.10 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 217.5 | 32.7% | -1.00 | 36.20 | 34.50 | 37.90 | — |
| — | — | 2.00 | — | +0.00 | 33.2% | 220 | 33.2% | -1.00 | 38.65 | 36.90 | 40.40 | — |
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.