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 | |
| — | 50.80 | 53.70 | 52.25 | +0.97 | 37.1% | 130 | 37.1% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 45.90 | 49.20 | 47.55 | +0.95 | 36.3% | 135 | 36.3% | -0.05 | 0.57 | 0.40 | 0.75 | — |
| — | 41.50 | 44.40 | 42.95 | +0.94 | 35.6% | 140 | 35.6% | -0.07 | 1.02 | 0.55 | 1.50 | — |
| — | 37.30 | 39.30 | 38.30 | +0.91 | 35.0% | 145 | 35.0% | -0.09 | 1.45 | 1.35 | 1.55 | — |
| — | 32.90 | 35.60 | 34.25 | +0.88 | 34.5% | 150 | 34.5% | -0.12 | 2.08 | 1.50 | 2.65 | — |
| — | 29.10 | 31.50 | 30.30 | +0.84 | 34.1% | 155 | 34.1% | -0.16 | 2.83 | 2.65 | 3.00 | — |
| — | 24.80 | 27.60 | 26.20 | +0.80 | 33.7% | 160 | 33.7% | -0.20 | 3.90 | 3.70 | 4.10 | — |
| — | 21.50 | 24.10 | 22.80 | +0.75 | 33.4% | 165 | 33.4% | -0.26 | 5.15 | 4.50 | 5.80 | — |
| — | 18.30 | 20.10 | 19.20 | +0.69 | 33.1% | 170 | 33.1% | -0.32 | 6.85 | 6.60 | 7.10 | — |
| — | 15.40 | 18.30 | 16.85 | +0.63 | 32.8% | 175 | 32.8% | -0.38 | 8.75 | 8.50 | 9.00 | — |
| — | 13.40 | 13.80 | 13.60 | +0.57 | 32.5% | 180 | — | — | 10.95 | 10.70 | 11.20 | — |
| — | 10.80 | 11.60 | 11.20 | — | — | 185 | 32.3% | -0.51 | 13.65 | 13.20 | 14.10 | — |
| — | 8.50 | 9.40 | 8.95 | +0.44 | 32.1% | 190 | — | — | 16.35 | 15.30 | 17.40 | — |
| — | 7.00 | 7.60 | 7.30 | +0.38 | 31.9% | 195 | 31.9% | -0.64 | 19.60 | 17.70 | 21.50 | — |
| — | 5.60 | 6.00 | 5.80 | +0.32 | 31.7% | 200 | 31.7% | -0.70 | 23.40 | 22.30 | 24.50 | — |
| — | 3.40 | 3.70 | 3.55 | +0.22 | 31.4% | 210 | — | — | 31.40 | 30.30 | 32.50 | — |
| — | 1.85 | 2.30 | 2.08 | +0.14 | 31.2% | 220 | 31.2% | -0.90 | 40.25 | 39.20 | 41.30 | — |
| — | 0.60 | 1.50 | 1.05 | +0.09 | 31.1% | 230 | 31.1% | -0.95 | 49.75 | 48.70 | 50.80 | — |
| — | 0.55 | 0.85 | 0.70 | +0.05 | 31.1% | 240 | 31.1% | -0.98 | 59.60 | 57.90 | 61.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.03 | 31.2% | 250 | 31.2% | -1.00 | 69.65 | 68.40 | 70.90 | — |
| — | — | 0.40 | — | +0.02 | 31.4% | 260 | 31.4% | -1.00 | 79.20 | 77.90 | 80.50 | — |
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.