Spot 180.58
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 52.55 | 51.12 | +1.00 | 60.2% | 130 | 60.2% | -0.00 | — | — | 2.13 | — |
| — | 44.75 | 47.50 | 46.12 | +1.00 | 57.4% | 135 | 57.4% | -0.00 | — | — | 0.43 | — |
| — | 39.65 | 42.35 | 41.00 | +1.00 | 54.2% | 140 | 54.2% | -0.00 | — | — | 0.29 | — |
| — | 34.75 | 37.55 | 36.15 | +1.00 | 50.8% | 145 | 50.8% | -0.00 | — | — | 2.13 | — |
| — | 29.75 | 32.20 | 30.98 | +1.00 | 47.4% | 150 | 47.4% | -0.00 | — | — | 1.51 | — |
| — | 24.90 | 27.55 | 26.23 | +1.00 | 44.2% | 155 | 44.2% | -0.00 | — | — | 1.03 | — |
| — | 22.30 | 24.75 | 23.52 | +0.99 | 42.6% | 157.5 | 42.6% | -0.01 | — | — | 1.21 | — |
| — | 19.80 | 22.25 | 21.02 | +0.99 | 41.1% | 160 | 41.1% | -0.01 | — | — | 0.55 | — |
| — | 17.20 | 19.90 | 18.55 | +0.98 | 39.7% | 162.5 | 39.7% | -0.02 | 0.13 | 0.06 | 0.20 | — |
| — | 14.95 | 17.10 | 16.02 | +0.97 | 38.3% | 165 | 38.3% | -0.03 | 0.14 | 0.03 | 0.25 | — |
| — | 12.60 | 14.80 | 13.70 | +0.95 | 36.9% | 167.5 | 36.9% | -0.05 | 0.29 | 0.25 | 0.34 | — |
| — | 10.55 | 11.95 | 11.25 | +0.92 | 35.6% | 170 | 35.6% | -0.08 | 0.40 | 0.23 | 0.56 | — |
| — | 8.45 | 9.75 | 9.10 | +0.88 | 34.2% | 172.5 | 34.2% | -0.12 | 0.70 | 0.61 | 0.80 | — |
| — | 6.50 | 7.50 | 7.00 | +0.82 | 33.0% | 175 | 33.0% | -0.18 | 1.12 | 1.01 | 1.23 | — |
| — | 4.70 | 5.65 | 5.17 | +0.73 | 31.8% | 177.5 | 31.8% | -0.27 | 1.76 | 1.60 | 1.93 | — |
| — | 3.25 | 3.85 | 3.55 | +0.62 | 30.9% | 180 | 30.9% | -0.38 | 2.60 | 2.41 | 2.79 | — |
| — | 2.10 | 2.30 | 2.20 | +0.50 | 30.3% | 182.5 | 30.3% | -0.50 | 3.85 | 3.60 | 4.10 | — |
| — | 1.18 | 1.43 | 1.30 | +0.37 | 29.9% | 185 | 29.9% | -0.63 | 5.38 | 5.00 | 5.75 | — |
| — | 0.65 | 0.87 | 0.76 | +0.26 | 29.8% | 187.5 | 29.8% | -0.74 | 7.42 | 6.90 | 7.95 | — |
| — | 0.28 | 0.45 | 0.36 | +0.17 | 29.9% | 190 | 29.9% | -0.84 | 9.65 | 9.05 | 10.25 | — |
| — | 0.12 | 0.27 | 0.20 | +0.11 | 30.1% | 192.5 | 30.1% | -0.90 | 11.78 | 11.00 | 12.55 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 30.4% | 195 | 30.4% | -0.95 | 14.15 | 13.70 | 14.60 | — |
| — | — | 0.11 | — | +0.04 | 30.7% | 197.5 | 30.7% | -0.98 | 16.65 | 15.15 | 18.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 31.1% | 200 | 31.1% | -0.99 | 19.25 | 18.25 | 20.25 | — |
| — | — | 0.05 | — | +0.01 | 31.6% | 202.5 | 31.6% | -1.00 | 21.65 | 20.15 | 23.15 | — |
| — | — | 0.27 | — | +0.01 | 32.0% | 205 | 32.0% | -1.00 | 24.15 | 22.90 | 25.40 | — |
| — | — | 0.53 | — | +0.00 | 32.5% | 207.5 | 32.5% | -1.00 | 26.65 | 25.15 | 28.15 | — |
| — | — | 0.03 | — | +0.00 | 33.0% | 210 | 33.0% | -1.00 | 29.18 | 27.65 | 30.70 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 212.5 | 33.6% | -1.00 | 31.75 | 30.15 | 33.35 | — |
| — | — | 1.25 | — | +0.00 | 34.3% | 215 | 34.3% | -1.00 | 34.17 | 32.65 | 35.70 | — |
| — | — | 0.75 | — | +0.00 | 35.0% | 217.5 | 35.0% | -1.00 | 36.65 | 35.15 | 38.15 | — |
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.