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 | |
| — | 54.10 | 57.20 | 55.65 | +1.00 | 41.1% | 125 | 41.1% | +0.00 | — | — | 0.44 | — |
| — | 49.45 | 52.20 | 50.83 | +1.00 | 43.7% | 130 | 43.7% | +0.00 | — | — | 0.22 | — |
| — | 44.60 | 47.25 | 45.92 | +1.00 | 43.8% | 135 | 43.8% | -0.00 | — | — | 0.27 | — |
| — | 39.45 | 42.25 | 40.85 | +1.00 | 42.3% | 140 | 42.3% | -0.00 | — | — | 0.10 | — |
| — | 33.65 | 37.25 | 35.45 | +1.00 | 40.1% | 145 | 40.1% | -0.00 | — | — | 0.93 | — |
| — | 29.30 | 32.25 | 30.77 | +1.00 | 37.5% | 150 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 24.70 | 27.25 | 25.98 | +1.00 | 34.9% | 155 | 34.9% | -0.00 | — | — | 0.28 | — |
| — | 18.95 | 22.30 | 20.62 | +1.00 | 32.3% | 160 | 32.3% | -0.00 | — | — | 0.03 | — |
| — | 16.50 | 19.80 | 18.15 | +0.99 | 31.0% | 162.5 | 31.0% | -0.01 | — | — | 0.15 | — |
| — | 14.70 | 16.90 | 15.80 | +0.99 | 29.8% | 165 | 29.8% | -0.01 | — | — | 0.36 | — |
| — | 11.55 | 14.95 | 13.25 | +0.98 | 28.6% | 167.5 | 28.6% | -0.02 | 0.30 | 0.01 | 0.60 | — |
| — | 8.90 | 11.70 | 10.30 | +0.96 | 27.3% | 170 | 27.3% | -0.04 | 0.25 | 0.09 | 0.41 | — |
| — | 7.10 | 10.30 | 8.70 | +0.93 | 26.1% | 172.5 | 26.1% | -0.07 | 0.37 | 0.22 | 0.52 | — |
| — | 5.60 | 7.35 | 6.47 | +0.87 | 25.0% | 175 | 25.0% | -0.13 | 1.00 | 0.55 | 1.46 | — |
| — | 3.25 | 4.75 | 4.00 | +0.80 | 24.2% | 177.5 | 24.2% | -0.20 | 1.58 | 1.26 | 1.90 | — |
| — | 2.64 | 3.00 | 2.82 | +0.69 | 23.8% | 180 | 23.8% | -0.31 | 2.35 | 2.10 | 2.60 | — |
| — | 1.59 | 2.04 | 1.81 | +0.57 | 23.8% | 182.5 | 23.8% | -0.44 | 3.80 | 3.25 | 4.35 | — |
| — | 0.30 | 1.75 | 1.02 | +0.43 | 23.9% | 185 | 23.9% | -0.57 | 5.45 | 4.45 | 6.45 | — |
| — | 0.38 | 0.87 | 0.62 | +0.31 | 24.2% | 187.5 | 24.2% | -0.70 | 7.62 | 6.90 | 8.35 | — |
| — | 0.25 | 0.58 | 0.41 | +0.20 | 24.7% | 190 | 24.7% | -0.81 | 10.47 | 9.25 | 11.70 | — |
| — | 0.08 | 0.36 | 0.22 | +0.12 | 25.4% | 192.5 | 25.4% | -0.89 | 12.47 | 11.35 | 13.60 | — |
| — | 0.01 | 0.41 | 0.21 | +0.07 | 26.5% | 195 | 26.5% | -0.94 | 14.70 | 13.75 | 15.65 | — |
| — | 0.03 | 0.21 | 0.12 | +0.05 | 27.9% | 197.5 | 27.9% | -0.97 | 17.77 | 16.30 | 19.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 29.7% | 200 | 29.7% | -0.99 | 19.75 | 18.90 | 20.60 | — |
| — | — | 0.20 | — | +0.02 | 31.6% | 202.5 | 31.6% | -1.00 | 22.77 | 21.30 | 24.25 | — |
| — | — | 0.11 | — | +0.01 | 33.5% | 205 | 33.5% | -1.00 | 24.70 | 23.15 | 26.25 | — |
| — | — | 0.30 | — | +0.01 | 34.9% | 207.5 | 34.9% | -1.00 | 27.48 | 25.65 | 29.30 | 0 |
| 880 | 0.01 | 0.05 | 0.03 | +0.00 | 35.6% | 210 | 35.6% | -1.00 | 29.65 | 28.75 | 30.55 | 231 |
| 108 | — | 0.75 | — | +0.00 | 35.5% | 212.5 | 35.5% | -1.00 | 32.77 | 31.30 | 34.25 | 0 |
| 2,450 | — | 0.50 | — | +0.00 | 34.8% | 215 | 34.8% | -1.00 | 35.35 | 33.80 | 36.90 | 0 |
| 2 | — | 0.71 | — | +0.00 | 33.7% | 217.5 | 33.7% | -1.00 | 37.38 | 36.30 | 38.45 | 0 |
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.