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 | |
| — | 45.05 | 47.95 | 46.50 | +1.00 | 57.6% | 135 | 57.6% | -0.00 | — | — | 2.13 | — |
| — | 40.05 | 42.85 | 41.45 | +1.00 | 54.3% | 140 | 54.3% | -0.00 | — | — | 2.14 | — |
| — | 35.10 | 37.60 | 36.35 | +1.00 | 50.8% | 145 | 50.8% | -0.00 | — | — | 2.15 | — |
| — | 30.15 | 32.90 | 31.52 | +1.00 | 47.2% | 150 | 47.2% | -0.00 | — | — | 0.75 | — |
| — | 25.10 | 27.65 | 26.38 | +0.99 | 43.7% | 155 | 43.7% | -0.01 | — | — | 0.24 | — |
| — | 22.70 | 25.40 | 24.05 | +0.99 | 42.1% | 157.5 | 42.1% | -0.01 | — | — | 0.63 | — |
| — | 20.15 | 23.00 | 21.57 | +0.98 | 40.5% | 160 | 40.5% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 17.75 | 20.15 | 18.95 | +0.97 | 39.0% | 162.5 | 39.0% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 15.25 | 17.90 | 16.57 | +0.95 | 37.6% | 165 | 37.6% | -0.05 | 0.18 | 0.08 | 0.28 | — |
| — | 12.90 | 15.45 | 14.18 | +0.93 | 36.2% | 167.5 | 36.2% | -0.07 | 0.29 | 0.20 | 0.38 | — |
| — | 10.95 | 13.05 | 12.00 | +0.89 | 35.0% | 170 | 35.0% | -0.11 | 0.47 | 0.37 | 0.57 | — |
| — | 9.30 | 10.70 | 10.00 | +0.84 | 33.9% | 172.5 | 33.9% | -0.16 | 0.71 | 0.59 | 0.83 | — |
| — | 7.35 | 8.45 | 7.90 | +0.77 | 32.9% | 175 | 32.9% | -0.23 | 1.17 | 1.00 | 1.33 | — |
| — | 5.65 | 6.95 | 6.30 | +0.69 | 32.1% | 177.5 | 32.1% | -0.31 | 1.79 | 1.57 | 2.01 | — |
| — | 4.15 | 4.75 | 4.45 | +0.58 | 31.3% | 180 | 31.3% | -0.41 | 2.60 | 2.24 | 2.95 | — |
| — | 2.94 | 3.30 | 3.12 | +0.47 | 30.6% | 182.5 | 30.6% | -0.53 | 3.90 | 3.45 | 4.35 | 24 |
| — | 1.87 | 2.25 | 2.06 | +0.36 | 30.1% | 185 | 30.1% | -0.64 | 5.33 | 4.90 | 5.75 | — |
| — | 1.10 | 1.49 | 1.29 | +0.26 | 29.8% | 187.5 | 29.8% | -0.75 | 6.78 | 6.05 | 7.50 | — |
| — | 0.66 | 0.80 | 0.73 | +0.17 | 29.6% | 190 | 29.6% | -0.83 | 8.80 | 8.25 | 9.35 | — |
| — | 0.32 | 0.55 | 0.43 | +0.11 | 29.6% | 192.5 | 29.6% | -0.90 | 11.30 | 10.30 | 12.30 | — |
| — | 0.18 | 0.30 | 0.24 | +0.07 | 29.8% | 195 | 29.8% | -0.94 | 13.78 | 12.85 | 14.70 | — |
| — | 0.07 | 0.21 | 0.14 | +0.04 | 30.2% | 197.5 | 30.2% | -0.97 | 16.02 | 14.90 | 17.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 30.8% | 200 | 30.8% | -0.99 | 18.30 | 17.45 | 19.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 31.6% | 202.5 | 31.6% | -1.00 | 21.12 | 19.95 | 22.30 | — |
| — | — | 0.14 | — | +0.01 | 32.6% | 205 | 32.6% | -1.00 | 23.57 | 22.35 | 24.80 | — |
| — | — | 0.25 | — | +0.01 | 33.7% | 207.5 | 33.7% | -1.00 | 26.10 | 25.10 | 27.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 34.9% | 210 | 34.9% | -1.00 | 28.62 | 27.65 | 29.60 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 212.5 | 36.2% | -1.00 | 31.12 | 30.15 | 32.10 | — |
| — | — | 0.94 | — | +0.00 | 37.7% | 215 | 37.7% | -1.00 | 33.65 | 32.70 | 34.60 | — |
| — | — | 0.95 | — | +0.00 | 39.4% | 217.5 | 39.4% | -1.00 | 36.02 | 34.95 | 37.10 | — |
| — | — | 0.41 | — | +0.00 | 41.3% | 220 | 41.3% | -1.00 | 38.55 | 37.50 | 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.