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 | |
| — | 49.50 | 53.10 | 51.30 | +1.00 | 74.1% | 130 | 74.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 44.85 | 48.15 | 46.50 | +1.00 | 69.6% | 135 | 69.6% | -0.00 | — | — | 0.38 | — |
| — | 40.10 | 43.15 | 41.62 | +0.99 | 64.6% | 140 | 64.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 34.15 | 38.05 | 36.10 | +0.99 | 59.6% | 145 | 59.6% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 29.20 | 33.15 | 31.18 | +0.98 | 55.0% | 150 | 55.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 24.30 | 27.65 | 25.98 | +0.97 | 50.8% | 155 | 50.8% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 21.85 | 25.80 | 23.82 | +0.96 | 49.0% | 157.5 | 49.0% | -0.04 | — | — | 0.55 | — |
| — | 19.40 | 23.35 | 21.38 | +0.95 | 47.3% | 160 | 47.3% | -0.05 | 0.28 | 0.19 | 0.36 | — |
| — | 17.75 | 20.40 | 19.07 | +0.93 | 45.9% | 162.5 | 45.9% | -0.07 | 0.33 | 0.20 | 0.46 | — |
| — | 15.30 | 18.40 | 16.85 | +0.90 | 44.7% | 165 | 44.7% | -0.10 | 0.57 | 0.50 | 0.65 | — |
| — | 13.85 | 14.95 | 14.40 | +0.87 | 43.9% | 167.5 | 43.9% | -0.13 | 0.87 | 0.76 | 0.98 | — |
| — | 11.85 | 13.00 | 12.43 | +0.82 | 43.4% | 170 | 43.4% | -0.18 | 1.17 | 0.99 | 1.34 | — |
| — | 9.65 | 11.75 | 10.70 | +0.77 | 43.1% | 172.5 | 43.1% | -0.23 | 1.81 | 1.67 | 1.95 | — |
| — | 8.50 | 9.10 | 8.80 | +0.70 | 43.1% | 175 | 43.1% | -0.30 | 2.54 | 2.39 | 2.69 | — |
| — | 6.90 | 7.45 | 7.17 | +0.63 | 43.2% | 177.5 | 43.2% | -0.37 | 3.48 | 3.15 | 3.80 | — |
| — | 5.55 | 6.00 | 5.78 | +0.55 | 43.5% | 180 | 43.5% | -0.45 | 4.55 | 4.30 | 4.80 | — |
| — | 4.45 | 4.80 | 4.62 | +0.48 | 43.9% | 182.5 | 43.9% | -0.52 | 5.90 | 4.60 | 7.20 | — |
| — | 3.50 | 3.80 | 3.65 | +0.40 | 44.4% | 185 | 44.4% | -0.60 | 7.55 | 7.15 | 7.95 | — |
| — | 2.65 | 2.98 | 2.81 | +0.34 | 44.9% | 187.5 | 44.9% | -0.66 | 9.10 | 8.70 | 9.50 | — |
| — | 2.10 | 2.29 | 2.19 | +0.28 | 45.5% | 190 | 45.5% | -0.72 | 10.95 | 10.05 | 11.85 | — |
| — | 1.53 | 1.81 | 1.67 | +0.23 | 46.1% | 192.5 | 46.1% | -0.78 | 12.90 | 11.25 | 14.55 | — |
| — | 1.18 | 1.41 | 1.29 | +0.18 | 46.8% | 195 | 46.8% | -0.82 | 15.40 | 14.20 | 16.60 | — |
| — | 0.95 | 1.03 | 0.99 | +0.15 | 47.5% | 197.5 | 47.5% | -0.86 | 17.32 | 15.35 | 19.30 | — |
| — | 0.70 | 0.85 | 0.78 | +0.12 | 48.2% | 200 | 48.2% | -0.89 | 19.73 | 17.90 | 21.55 | — |
| — | 0.52 | 0.75 | 0.64 | +0.09 | 48.9% | 202.5 | 48.9% | -0.91 | 21.93 | 20.60 | 23.25 | — |
| — | 0.44 | 0.50 | 0.47 | +0.07 | 49.7% | 205 | 49.7% | -0.93 | 24.32 | 22.35 | 26.30 | — |
| — | 0.29 | 0.51 | 0.40 | +0.06 | 50.5% | 207.5 | 50.5% | -0.95 | 26.48 | 24.90 | 28.05 | — |
| — | 0.25 | 0.43 | 0.34 | +0.05 | 51.4% | 210 | 51.4% | -0.96 | 29.48 | 27.85 | 31.10 | — |
| — | — | 0.54 | — | — | — | 212.5 | 52.3% | -0.97 | 31.73 | 29.80 | 33.65 | — |
| — | 0.10 | 0.23 | 0.17 | +0.03 | 53.3% | 215 | 53.3% | -0.98 | 33.95 | 32.15 | 35.75 | — |
| — | — | 0.44 | — | +0.02 | 54.4% | 217.5 | 54.4% | -0.98 | 36.58 | 34.65 | 38.50 | — |
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.