Spot 180.63
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.35 | 47.80 | 46.08 | — | — | 135 | 66.1% | -0.00 | — | — | 0.11 | — |
| — | 39.10 | 42.60 | 40.85 | — | — | 140 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 33.80 | 37.20 | 35.50 | — | — | 145 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 29.95 | 32.20 | 31.07 | — | — | 150 | — | — | 0.20 | 0.05 | 0.34 | — |
| — | 24.30 | 27.25 | 25.77 | — | — | 155 | — | — | 0.19 | 0.13 | 0.25 | — |
| — | 22.15 | 25.50 | 23.82 | — | — | 157.5 | 48.3% | -0.04 | — | — | 0.49 | — |
| — | 19.85 | 22.50 | 21.18 | +0.94 | 46.9% | 160 | 46.9% | -0.06 | 0.36 | 0.30 | 0.42 | — |
| — | 17.25 | 20.50 | 18.88 | +0.92 | 45.8% | 162.5 | 45.8% | -0.08 | 0.54 | 0.46 | 0.61 | — |
| — | 15.25 | 17.90 | 16.57 | +0.89 | 44.9% | 165 | 44.9% | -0.11 | 0.69 | 0.52 | 0.85 | — |
| — | 13.10 | 15.15 | 14.12 | +0.86 | 44.2% | 167.5 | 44.2% | -0.15 | 1.07 | 1.02 | 1.12 | — |
| — | 11.55 | 13.70 | 12.62 | +0.81 | 43.8% | 170 | 43.8% | -0.19 | 1.52 | 1.45 | 1.60 | — |
| — | 10.00 | 11.75 | 10.88 | +0.75 | 43.5% | 172.5 | 43.5% | -0.25 | 2.19 | 2.05 | 2.33 | — |
| — | 8.55 | 9.55 | 9.05 | +0.69 | 43.4% | 175 | 43.4% | -0.31 | 2.93 | 2.76 | 3.10 | — |
| — | 6.90 | 8.40 | 7.65 | +0.62 | 43.5% | 177.5 | 43.5% | -0.38 | 3.83 | 3.60 | 4.05 | — |
| — | 5.90 | 6.50 | 6.20 | — | — | 180 | 43.7% | -0.45 | 4.85 | 4.40 | 5.30 | — |
| — | 4.55 | 5.10 | 4.83 | +0.47 | 44.0% | 182.5 | — | — | 6.42 | 6.00 | 6.85 | — |
| — | 3.70 | 3.95 | 3.83 | +0.41 | 44.4% | 185 | 44.4% | -0.60 | 7.95 | 7.70 | 8.20 | — |
| — | 2.89 | 3.15 | 3.02 | +0.34 | 44.9% | 187.5 | 44.9% | -0.66 | 9.70 | 9.30 | 10.10 | — |
| — | 2.35 | 2.47 | 2.41 | +0.28 | 45.4% | 190 | 45.4% | -0.72 | 11.38 | 10.40 | 12.35 | — |
| — | 1.69 | 1.95 | 1.82 | +0.23 | 46.0% | 192.5 | 46.0% | -0.77 | 13.32 | 12.30 | 14.35 | — |
| — | 1.38 | 1.48 | 1.43 | +0.19 | 46.6% | 195 | 46.6% | -0.81 | 15.62 | 14.30 | 16.95 | — |
| — | 1.00 | 1.32 | 1.16 | +0.15 | 47.2% | 197.5 | 47.2% | -0.85 | 17.82 | 16.50 | 19.15 | — |
| — | 0.81 | 0.93 | 0.87 | +0.12 | 47.9% | 200 | 47.9% | -0.88 | 20.30 | 19.15 | 21.45 | — |
| — | 0.61 | 0.77 | 0.69 | +0.10 | 48.7% | 202.5 | 48.7% | -0.91 | 22.15 | 20.50 | 23.80 | — |
| — | 0.53 | 0.58 | 0.56 | +0.08 | 49.5% | 205 | 49.5% | -0.93 | 24.77 | 22.85 | 26.70 | — |
| — | 0.34 | 0.56 | 0.45 | +0.06 | 50.3% | 207.5 | 50.3% | -0.94 | 27.07 | 25.25 | 28.90 | — |
| — | 0.30 | 0.42 | 0.36 | +0.05 | 51.3% | 210 | 51.3% | -0.96 | 29.52 | 27.70 | 31.35 | — |
| — | — | 0.61 | — | +0.04 | 52.2% | 212.5 | 52.2% | -0.97 | 32.02 | 30.15 | 33.90 | — |
| — | 0.20 | 0.49 | 0.34 | +0.03 | 53.2% | 215 | 53.2% | -0.97 | 34.33 | 32.60 | 36.05 | — |
| — | 0.13 | 0.31 | 0.22 | +0.03 | 54.3% | 217.5 | 54.3% | -0.98 | 36.67 | 35.00 | 38.35 | — |
| — | 0.13 | 0.20 | 0.17 | +0.02 | 55.4% | 220 | 55.4% | -0.98 | 39.17 | 37.85 | 40.50 | — |
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.