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 | |
| — | 45.10 | 47.80 | 46.45 | +1.00 | 41.6% | 135 | 41.6% | -0.00 | — | — | 0.05 | — |
| — | 40.00 | 42.80 | 41.40 | +1.00 | 40.0% | 140 | 40.0% | -0.00 | — | — | 0.35 | — |
| — | 34.80 | 38.70 | 36.75 | +1.00 | 38.4% | 145 | 38.4% | -0.00 | — | — | 0.35 | — |
| — | 29.90 | 32.90 | 31.40 | +1.00 | 36.9% | 150 | 36.9% | -0.00 | — | — | 0.35 | — |
| — | 25.00 | 27.90 | 26.45 | +1.00 | 35.4% | 155 | 35.4% | -0.00 | — | — | 0.40 | — |
| — | 22.40 | 25.40 | 23.90 | +1.00 | 34.7% | 157.5 | 34.7% | -0.00 | — | — | 0.15 | — |
| — | 20.20 | 22.90 | 21.55 | +0.99 | 34.0% | 160 | 34.0% | -0.01 | — | — | 0.15 | — |
| — | 17.70 | 20.30 | 19.00 | +0.98 | 33.3% | 162.5 | 33.3% | -0.02 | — | — | 0.35 | — |
| — | 15.30 | 18.00 | 16.65 | +0.97 | 32.6% | 165 | 32.6% | -0.03 | — | — | 0.20 | — |
| — | 13.20 | 15.70 | 14.45 | +0.95 | 31.8% | 167.5 | 31.8% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 10.90 | 13.00 | 11.95 | +0.92 | 31.0% | 170 | 31.0% | -0.08 | 0.33 | 0.30 | 0.35 | — |
| — | 8.60 | 11.80 | 10.20 | +0.87 | 30.4% | 172.5 | 30.4% | -0.13 | 0.57 | 0.45 | 0.70 | — |
| — | 7.30 | 8.20 | 7.75 | +0.80 | 29.8% | 175 | 29.8% | -0.20 | 0.95 | 0.85 | 1.05 | — |
| — | 5.60 | 6.20 | 5.90 | +0.70 | 29.5% | 177.5 | 29.5% | -0.30 | 1.52 | 1.40 | 1.65 | — |
| — | 4.00 | 4.70 | 4.35 | +0.59 | 29.4% | 180 | 29.4% | -0.41 | 2.45 | 2.25 | 2.65 | — |
| — | 2.90 | 3.20 | 3.05 | +0.47 | 29.5% | 182.5 | 29.5% | -0.53 | 3.55 | 3.20 | 3.90 | — |
| — | 1.95 | 2.25 | 2.10 | +0.36 | 29.7% | 185 | 29.7% | -0.64 | 5.25 | 4.30 | 6.20 | — |
| — | 1.15 | 1.45 | 1.30 | +0.26 | 30.2% | 187.5 | 30.2% | -0.74 | 7.10 | 6.70 | 7.50 | — |
| — | 0.70 | 0.90 | 0.80 | +0.18 | 30.7% | 190 | 30.7% | -0.82 | 9.15 | 8.00 | 10.30 | — |
| — | 0.40 | 0.55 | 0.47 | +0.13 | 31.5% | 192.5 | 31.5% | -0.88 | 11.50 | 10.50 | 12.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.08 | 32.4% | 195 | 32.4% | -0.92 | 13.60 | 12.50 | 14.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 33.3% | 197.5 | 33.3% | -0.95 | 16.30 | 14.90 | 17.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 34.1% | 200 | 34.1% | -0.97 | 18.50 | 17.30 | 19.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 34.7% | 202.5 | 34.7% | -0.99 | 21.05 | 19.60 | 22.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 35.0% | 205 | 35.0% | -1.00 | 23.90 | 22.40 | 25.40 | — |
| — | — | 0.20 | — | +0.01 | 35.0% | 207.5 | 35.0% | -1.00 | 26.25 | 24.60 | 27.90 | — |
| — | — | 0.35 | — | +0.00 | 34.8% | 210 | 34.8% | -1.00 | 28.25 | 27.70 | 28.80 | — |
| — | — | 0.15 | — | +0.00 | 34.5% | 212.5 | 34.5% | -1.00 | 31.40 | 29.90 | 32.90 | — |
| — | — | 0.15 | — | +0.00 | 34.0% | 215 | 34.0% | -1.00 | 33.70 | 32.20 | 35.20 | — |
| — | — | 0.35 | — | +0.00 | 33.7% | 217.5 | 33.7% | -1.00 | 36.50 | 35.20 | 37.80 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 220 | 33.4% | -1.00 | 38.65 | 37.70 | 39.60 | — |
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.