Spot 180.99
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.35 | 52.95 | 51.15 | +1.00 | 58.1% | 130 | 58.1% | +0.00 | — | — | 0.18 | — |
| — | 44.50 | 48.00 | 46.25 | +1.00 | 55.8% | 135 | 55.8% | +0.00 | — | — | 2.13 | — |
| — | 39.10 | 42.40 | 40.75 | +1.00 | 53.9% | 140 | 53.9% | +0.00 | — | — | 0.01 | — |
| — | 34.30 | 38.00 | 36.15 | +1.00 | 52.5% | 145 | 52.5% | -0.00 | — | — | 0.05 | — |
| — | 29.10 | 33.00 | 31.05 | +1.00 | 51.8% | 150 | 51.8% | -0.00 | — | — | 0.22 | — |
| — | 24.05 | 28.05 | 26.05 | +1.00 | 51.9% | 155 | 51.9% | -0.00 | — | — | 0.31 | — |
| — | 21.60 | 25.50 | 23.55 | +1.00 | 52.1% | 157.5 | 52.1% | -0.00 | — | — | 0.06 | — |
| — | 19.30 | 23.05 | 21.18 | +1.00 | 51.9% | 160 | 51.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 16.60 | 20.55 | 18.57 | +0.99 | 51.1% | 162.5 | 51.1% | -0.01 | — | — | 0.12 | — |
| — | 14.60 | 18.05 | 16.32 | +0.98 | 49.9% | 165 | 49.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 12.40 | 15.00 | 13.70 | +0.97 | 48.4% | 167.5 | 48.4% | -0.04 | 0.10 | 0.09 | 0.12 | — |
| — | 9.40 | 13.15 | 11.28 | +0.94 | 46.9% | 170 | 46.9% | -0.07 | 0.24 | 0.20 | 0.29 | — |
| — | 7.35 | 9.15 | 8.25 | +0.88 | 45.7% | 172.5 | 45.7% | -0.12 | 0.42 | 0.38 | 0.46 | — |
| — | 6.60 | 8.20 | 7.40 | +0.80 | 44.8% | 175 | 44.8% | -0.20 | 0.84 | 0.79 | 0.89 | — |
| — | 4.75 | 5.35 | 5.05 | +0.70 | 44.6% | 177.5 | 44.6% | -0.30 | 1.45 | 1.40 | 1.50 | — |
| — | 3.25 | 3.90 | 3.58 | +0.57 | 45.0% | 180 | 45.0% | -0.43 | 2.44 | 2.31 | 2.56 | — |
| — | 2.28 | 2.45 | 2.37 | +0.43 | 46.0% | 182.5 | 46.0% | -0.57 | 3.85 | 3.60 | 4.10 | — |
| — | 1.55 | 1.60 | 1.57 | +0.32 | 47.1% | 185 | 47.1% | -0.68 | 5.53 | 5.25 | 5.80 | — |
| — | 0.90 | 1.04 | 0.97 | +0.22 | 48.3% | 187.5 | 48.3% | -0.78 | 7.47 | 7.15 | 7.80 | — |
| — | 0.57 | 0.67 | 0.62 | +0.15 | 49.7% | 190 | 49.7% | -0.85 | 9.47 | 9.00 | 9.95 | — |
| — | 0.33 | 0.45 | 0.39 | +0.10 | 51.4% | 192.5 | 51.4% | -0.90 | 11.88 | 9.95 | 13.80 | — |
| — | 0.24 | 0.25 | 0.24 | +0.07 | 53.5% | 195 | 53.5% | -0.94 | 14.55 | 12.90 | 16.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.05 | 56.0% | 197.5 | 56.0% | -0.96 | 16.32 | 14.70 | 17.95 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 58.8% | 200 | 58.8% | -0.97 | 19.15 | 17.20 | 21.10 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 61.8% | 202.5 | 61.8% | -0.98 | 21.62 | 19.65 | 23.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 64.8% | 205 | 64.8% | -0.98 | 23.98 | 22.15 | 25.80 | — |
| — | — | 0.25 | — | +0.01 | 67.6% | 207.5 | 67.6% | -0.99 | 26.57 | 24.60 | 28.55 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 70.2% | 210 | 70.2% | -0.99 | 28.98 | 27.15 | 30.80 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 72.2% | 212.5 | 72.2% | -1.00 | 31.60 | 29.65 | 33.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 73.6% | 215 | 73.6% | -1.00 | 33.90 | 32.10 | 35.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 74.3% | 217.5 | 74.3% | -1.00 | 36.42 | 34.65 | 38.20 | — |
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.