Spot 181.48
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.95 | 47.80 | 46.38 | — | — | 135 | 64.6% | +0.00 | — | — | 0.02 | — |
| — | 39.90 | 42.70 | 41.30 | +1.00 | 61.3% | 140 | 61.3% | +0.00 | — | — | 0.01 | — |
| — | 34.95 | 37.25 | 36.10 | +1.00 | 58.1% | 145 | 58.1% | +0.00 | — | — | 0.02 | — |
| — | 29.90 | 32.75 | 31.32 | +1.00 | 55.3% | 150 | 55.3% | -0.00 | — | — | 0.01 | — |
| — | 25.30 | 27.70 | 26.50 | — | — | 155 | 53.9% | -0.00 | — | — | 0.03 | — |
| — | 20.35 | 22.35 | 21.35 | — | — | 160 | — | — | — | — | 0.25 | — |
| — | 15.35 | 17.70 | 16.52 | — | — | 165 | 55.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 12.50 | 15.05 | 13.78 | — | — | 167.5 | 52.3% | -0.02 | — | — | 0.07 | — |
| — | 10.40 | 12.55 | 11.47 | — | — | 170 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 8.70 | 9.55 | 9.12 | — | — | 172.5 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 5.20 | 7.90 | 6.55 | +0.89 | 40.7% | 175 | 40.7% | -0.11 | 0.24 | 0.20 | 0.29 | — |
| — | 4.35 | 5.15 | 4.75 | — | — | 177.5 | — | — | 0.58 | 0.47 | 0.70 | — |
| — | 2.65 | 3.50 | 3.08 | +0.63 | 36.6% | 180 | — | — | 1.23 | 1.02 | 1.44 | — |
| — | 1.42 | 1.81 | 1.61 | — | — | 182.5 | — | — | 2.45 | 2.20 | 2.70 | — |
| — | 0.61 | 0.87 | 0.74 | +0.24 | 35.9% | 185 | 35.9% | -0.76 | 4.00 | 3.60 | 4.40 | — |
| — | 0.23 | 0.35 | 0.29 | +0.11 | 36.1% | 187.5 | 36.1% | -0.89 | 6.10 | 5.70 | 6.50 | — |
| — | 0.04 | 0.15 | 0.10 | +0.05 | 37.3% | 190 | 37.3% | -0.96 | 8.43 | 7.95 | 8.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 40.7% | 192.5 | 40.7% | -0.98 | 11.25 | 10.40 | 12.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 46.4% | 195 | 46.4% | -0.98 | 13.45 | 12.80 | 14.10 | — |
| — | — | 0.06 | — | +0.01 | 51.9% | 197.5 | 51.9% | -0.99 | 16.02 | 15.00 | 17.05 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 54.7% | 200 | 54.7% | -1.00 | 18.43 | 17.85 | 19.00 | — |
| — | — | 0.05 | — | +0.00 | 53.6% | 202.5 | 53.6% | -1.00 | 21.02 | 19.95 | 22.10 | — |
| — | — | 0.01 | — | +0.00 | 50.2% | 205 | 50.2% | -1.00 | 23.62 | 22.65 | 24.60 | — |
| — | — | 0.02 | — | +0.00 | 46.3% | 207.5 | 46.3% | -1.00 | 26.07 | 25.05 | 27.10 | — |
| — | — | 0.01 | — | +0.00 | 43.1% | 210 | 43.1% | -1.00 | 28.73 | 27.85 | 29.60 | — |
| — | — | 0.01 | — | +0.00 | 41.1% | 212.5 | 41.1% | -1.00 | 31.07 | 30.05 | 32.10 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 215 | 40.1% | -1.00 | 33.58 | 32.55 | 34.60 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 217.5 | 39.8% | -1.00 | 36.02 | 34.95 | 37.10 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 220 | 39.8% | -1.00 | 38.42 | 37.40 | 39.45 | — |
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.