Spot 180.30
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.20 | 57.15 | 55.17 | +1.00 | 69.5% | 125 | 69.5% | +0.00 | — | — | 0.01 | — |
| — | 48.55 | 51.70 | 50.12 | +1.00 | 73.0% | 130 | 73.0% | +0.00 | — | — | 0.01 | — |
| — | 43.75 | 47.10 | 45.42 | +1.00 | 82.4% | 135 | 82.4% | +0.00 | — | — | 2.13 | — |
| — | 38.85 | 42.15 | 40.50 | +1.00 | 99.1% | 140 | 99.1% | +0.00 | — | — | 0.01 | — |
| — | 33.80 | 37.15 | 35.48 | +1.00 | 106.4% | 145 | 106.4% | +0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 28.75 | 32.15 | 30.45 | +1.00 | 93.8% | 150 | 93.8% | -0.00 | — | — | 0.04 | — |
| — | 23.75 | 27.15 | 25.45 | +1.00 | 75.1% | 155 | 75.1% | -0.00 | — | — | 0.04 | — |
| — | 18.55 | 22.15 | 20.35 | +1.00 | 61.7% | 160 | 61.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 17.40 | 19.65 | 18.52 | +1.00 | 56.1% | 162.5 | 56.1% | -0.00 | — | — | 0.27 | — |
| — | 15.00 | 17.15 | 16.07 | +1.00 | 51.0% | 165 | 51.0% | -0.00 | — | — | 1.15 | — |
| — | 11.25 | 14.65 | 12.95 | +1.00 | 46.0% | 167.5 | 46.0% | -0.00 | — | — | 1.01 | — |
| — | 9.05 | 11.35 | 10.20 | +0.99 | 40.9% | 170 | 40.9% | -0.01 | — | — | 0.19 | — |
| — | 6.30 | 9.70 | 8.00 | +0.98 | 35.2% | 172.5 | 35.2% | -0.02 | — | — | 0.82 | — |
| — | 4.15 | 6.45 | 5.30 | +0.96 | 29.9% | 175 | 29.9% | -0.04 | 0.10 | 0.03 | 0.18 | — |
| — | 2.20 | 4.95 | 3.58 | +0.90 | 26.4% | 177.5 | 26.4% | -0.10 | 0.32 | 0.19 | 0.45 | — |
| — | 1.40 | 1.70 | 1.55 | +0.79 | 25.3% | 180 | 25.3% | -0.22 | 1.57 | 0.92 | 2.23 | — |
| — | — | 0.95 | — | +0.59 | 26.4% | 182.5 | 26.4% | -0.41 | 2.79 | 2.18 | 3.40 | — |
| — | 0.14 | 0.22 | 0.18 | +0.35 | 28.9% | 185 | 28.9% | -0.65 | 4.90 | 3.90 | 5.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.17 | 31.9% | 187.5 | 31.9% | -0.83 | 7.15 | 6.30 | 8.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 34.9% | 190 | 34.9% | -0.94 | 10.20 | 8.80 | 11.60 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 36.0% | 192.5 | 36.0% | -0.98 | 12.15 | 10.75 | 13.55 | — |
| — | — | 0.11 | — | +0.01 | 34.0% | 195 | 34.0% | -1.00 | 15.00 | 13.75 | 16.25 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 197.5 | 30.5% | -1.00 | 17.27 | 15.65 | 18.90 | — |
| — | — | 0.06 | — | +0.00 | 27.9% | 200 | 27.9% | -1.00 | 20.20 | 18.80 | 21.60 | — |
| — | — | 0.09 | — | +0.00 | 26.6% | 202.5 | 26.6% | -1.00 | 22.32 | 20.65 | 24.00 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 205 | 26.2% | -1.00 | 25.35 | 23.80 | 26.90 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 207.5 | 26.2% | -1.00 | 27.07 | 25.65 | 28.50 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 210 | 26.5% | -1.00 | 30.35 | 28.80 | 31.90 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 212.5 | 26.9% | -1.00 | 32.52 | 30.65 | 34.40 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 215 | 27.5% | -1.00 | 35.35 | 33.80 | 36.90 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 217.5 | 28.1% | -1.00 | 37.80 | 36.30 | 39.30 | — |
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.