Spot 180.06
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.15 | 19.60 | 18.38 | +0.99 | 39.5% | 162.5 | 39.5% | -0.01 | — | — | 0.10 | — |
| — | 16.55 | 19.10 | 17.82 | +0.99 | 39.2% | 163 | 39.2% | -0.01 | — | — | 0.27 | — |
| — | 15.65 | 18.15 | 16.90 | +0.99 | 38.7% | 164 | 38.7% | -0.01 | — | — | 0.28 | — |
| — | 14.70 | 16.50 | 15.60 | +0.99 | 38.2% | 165 | 38.2% | -0.01 | — | — | 0.32 | — |
| — | 13.05 | 16.15 | 14.60 | +0.98 | 37.8% | 166 | 37.8% | -0.02 | — | — | 0.35 | — |
| — | 12.20 | 15.15 | 13.68 | +0.98 | 37.3% | 167 | — | — | — | — | 0.70 | — |
| — | 11.45 | 14.70 | 13.07 | — | — | 167.5 | — | — | — | — | 0.37 | — |
| — | 10.95 | 14.20 | 12.57 | — | — | 168 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 10.80 | 12.25 | 11.53 | — | — | 169 | — | — | — | — | 0.26 | — |
| — | 9.50 | 11.15 | 10.32 | — | — | 170 | — | — | 0.23 | 0.18 | 0.29 | — |
| — | 8.90 | 10.70 | 9.80 | — | — | 171 | — | — | 0.29 | 0.09 | 0.49 | — |
| — | 8.10 | 9.75 | 8.93 | — | — | 172 | — | — | 0.30 | 0.05 | 0.56 | — |
| — | 7.55 | 8.70 | 8.12 | — | — | 172.5 | — | — | 0.34 | 0.25 | 0.42 | — |
| — | 7.05 | 9.10 | 8.07 | — | — | 173 | — | — | 0.45 | 0.39 | 0.51 | — |
| — | 5.85 | 7.35 | 6.60 | — | — | 174 | — | — | 0.64 | 0.42 | 0.85 | — |
| — | 3.95 | 7.75 | 5.85 | — | — | 175 | — | — | 0.66 | 0.37 | 0.94 | — |
| — | 4.55 | 6.10 | 5.33 | — | — | 176 | — | — | 0.66 | 0.22 | 1.10 | — |
| — | 4.05 | 4.90 | 4.47 | — | — | 177 | — | — | 0.98 | 0.66 | 1.31 | — |
| — | 2.75 | 5.55 | 4.15 | — | — | 177.5 | 32.1% | -0.32 | 1.20 | 0.94 | 1.45 | — |
| — | 2.89 | 5.00 | 3.94 | +0.65 | 31.8% | 178 | 31.8% | -0.35 | 1.46 | 1.22 | 1.70 | — |
| — | 2.43 | 4.50 | 3.46 | +0.59 | 31.3% | 179 | 31.3% | -0.42 | 1.84 | 1.46 | 2.23 | — |
| — | 1.17 | 4.20 | 2.69 | +0.52 | 30.9% | 180 | 30.9% | -0.49 | 2.05 | 1.72 | 2.38 | — |
| — | 1.70 | 2.44 | 2.07 | +0.44 | 30.5% | 181 | 30.5% | -0.56 | 2.65 | 2.21 | 3.10 | — |
| — | 1.01 | 2.38 | 1.70 | +0.37 | 30.2% | 182 | — | — | 3.23 | 2.80 | 3.65 | — |
| — | 0.98 | 1.62 | 1.30 | +0.34 | 30.1% | 182.5 | 30.1% | -0.66 | 3.88 | 2.85 | 4.90 | — |
| — | 0.33 | 1.50 | 0.92 | +0.31 | 30.0% | 183 | 30.0% | -0.70 | 3.73 | 3.10 | 4.35 | — |
| — | 0.15 | 1.07 | 0.61 | +0.25 | 29.8% | 184 | 29.8% | -0.76 | 4.62 | 2.79 | 6.45 | — |
| — | 0.30 | 0.73 | 0.52 | +0.19 | 29.7% | 185 | 29.7% | -0.81 | 5.03 | 4.05 | 6.00 | — |
| — | 0.18 | 0.55 | 0.36 | +0.14 | 29.8% | 186 | 29.8% | -0.86 | 6.22 | 5.70 | 6.75 | — |
| — | 0.15 | 0.61 | 0.38 | +0.11 | 29.9% | 187 | 29.9% | -0.90 | 7.38 | 6.35 | 8.40 | — |
| — | 0.10 | 0.36 | 0.23 | +0.09 | 30.0% | 187.5 | 30.0% | -0.91 | 7.65 | 6.30 | 9.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.08 | 30.1% | 188 | 30.1% | -0.93 | 7.62 | 6.15 | 9.10 | — |
| — | — | 0.23 | — | +0.06 | 30.3% | 189 | 30.3% | -0.95 | 9.03 | 8.05 | 10.00 | — |
| — | — | 0.15 | — | +0.04 | 30.7% | 190 | 30.7% | -0.96 | 10.10 | 9.75 | 10.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 31.2% | 191 | 31.2% | -0.97 | 11.35 | 9.80 | 12.90 | — |
| — | 0.03 | 0.27 | 0.15 | +0.03 | 31.8% | 192 | 31.8% | -0.98 | 11.35 | 10.10 | 12.60 | — |
| — | — | 0.10 | — | +0.02 | 32.1% | 192.5 | 32.1% | -0.98 | 12.32 | 10.50 | 14.15 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 32.5% | 193 | 32.5% | -0.99 | 12.78 | 11.95 | 13.60 | — |
| — | — | 0.25 | — | +0.02 | 33.3% | 194 | 33.3% | -0.99 | 14.32 | 12.75 | 15.90 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 34.2% | 195 | 34.2% | -0.99 | 14.65 | 13.85 | 15.45 | — |
| — | — | 0.35 | — | +0.01 | 35.2% | 196 | 35.2% | -1.00 | 15.62 | 14.60 | 16.65 | — |
| — | — | 0.02 | — | +0.01 | 36.3% | 197 | 36.3% | -1.00 | 16.65 | 15.85 | 17.45 | — |
| — | — | 0.02 | — | +0.01 | 37.4% | 198 | 37.4% | -1.00 | 17.52 | 16.50 | 18.55 | — |
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.