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 | |
| — | 16.50 | 19.45 | 17.98 | +0.95 | 36.1% | 162.5 | 36.1% | -0.05 | 0.28 | 0.10 | 0.46 | — |
| — | 15.60 | 19.55 | 17.57 | +0.95 | 35.8% | 163 | 35.8% | -0.05 | 0.28 | 0.02 | 0.53 | — |
| — | 16.05 | 17.95 | 17.00 | +0.94 | 35.2% | 164 | 35.2% | -0.06 | 0.33 | 0.13 | 0.52 | — |
| — | 15.15 | 16.40 | 15.78 | +0.93 | 34.6% | 165 | 34.6% | -0.07 | 0.35 | 0.20 | 0.50 | — |
| — | 13.35 | 15.85 | 14.60 | +0.92 | 34.0% | 166 | 34.0% | -0.08 | 0.42 | 0.26 | 0.58 | — |
| — | 12.55 | 15.05 | 13.80 | +0.91 | 33.5% | 167 | 33.5% | -0.09 | 0.43 | 0.13 | 0.74 | — |
| — | 12.25 | 14.40 | 13.32 | +0.90 | 33.2% | 167.5 | 33.2% | -0.10 | 0.47 | 0.19 | 0.75 | — |
| — | 12.10 | 13.35 | 12.72 | +0.90 | 32.9% | 168 | 32.9% | -0.10 | 0.47 | 0.20 | 0.75 | — |
| — | 11.65 | 12.45 | 12.05 | +0.88 | 32.4% | 169 | 32.4% | -0.12 | 0.43 | 0.10 | 0.77 | — |
| — | 10.55 | 11.55 | 11.05 | +0.86 | 31.9% | 170 | 31.9% | -0.14 | 0.65 | 0.30 | 1.00 | — |
| — | 9.70 | 10.80 | 10.25 | +0.84 | 31.4% | 171 | 31.4% | -0.16 | 0.69 | 0.54 | 0.85 | — |
| — | 7.65 | 11.20 | 9.43 | +0.82 | 31.0% | 172 | 31.0% | -0.18 | 0.89 | 0.53 | 1.25 | — |
| — | 7.40 | 10.55 | 8.97 | +0.81 | 30.7% | 172.5 | 30.7% | -0.19 | 1.05 | 0.84 | 1.27 | — |
| — | 7.20 | 10.20 | 8.70 | +0.79 | 30.5% | 173 | 30.5% | -0.21 | 1.15 | 1.00 | 1.30 | — |
| — | 7.20 | 8.55 | 7.88 | +0.76 | 30.1% | 174 | 30.1% | -0.24 | 1.47 | 0.90 | 2.04 | — |
| — | 6.40 | 7.55 | 6.97 | +0.73 | 29.7% | 175 | 29.7% | -0.27 | 1.58 | 1.38 | 1.79 | — |
| — | 5.60 | 6.80 | 6.20 | +0.69 | 29.4% | 176 | 29.4% | -0.31 | 1.79 | 1.58 | 2.01 | — |
| — | 5.20 | 6.15 | 5.67 | +0.66 | 29.1% | 177 | 29.1% | -0.35 | 2.24 | 1.84 | 2.64 | — |
| — | 4.80 | 5.85 | 5.33 | +0.63 | 28.9% | 177.5 | 28.9% | -0.37 | 2.23 | 1.88 | 2.58 | — |
| — | 3.00 | 6.50 | 4.75 | +0.61 | 28.8% | 178 | 28.8% | -0.39 | 2.70 | 2.05 | 3.35 | — |
| — | 3.05 | 5.90 | 4.47 | +0.57 | 28.5% | 179 | 28.5% | -0.43 | 3.20 | 2.20 | 4.20 | — |
| — | 2.91 | 5.10 | 4.00 | +0.52 | 28.3% | 180 | 28.3% | -0.48 | 3.35 | 1.84 | 4.85 | — |
| — | 3.00 | 3.60 | 3.30 | +0.48 | 28.0% | 181 | 28.0% | -0.52 | 3.73 | 2.46 | 5.00 | — |
| — | 1.40 | 3.20 | 2.30 | +0.43 | 27.8% | 182 | 27.8% | -0.57 | 4.47 | 2.85 | 6.10 | — |
| — | 2.19 | 2.93 | 2.56 | +0.41 | 27.8% | 182.5 | 27.8% | -0.59 | 4.65 | 3.95 | 5.35 | — |
| — | 1.81 | 2.76 | 2.29 | +0.39 | 27.7% | 183 | 27.7% | -0.62 | 4.58 | 3.80 | 5.35 | — |
| — | 1.53 | 1.94 | 1.74 | +0.35 | 27.5% | 184 | 27.5% | -0.66 | 5.42 | 4.95 | 5.90 | — |
| — | 1.00 | 1.98 | 1.49 | +0.30 | 27.4% | 185 | 27.4% | -0.70 | 6.20 | 5.90 | 6.50 | — |
| — | 0.93 | 1.47 | 1.20 | +0.26 | 27.4% | 186 | 27.4% | -0.74 | 6.95 | 5.20 | 8.70 | — |
| — | 0.85 | 1.54 | 1.20 | +0.23 | 27.3% | 187 | 27.3% | -0.78 | 7.75 | 6.45 | 9.05 | — |
| — | 0.65 | 1.19 | 0.92 | +0.21 | 27.3% | 187.5 | 27.3% | -0.80 | 7.90 | 7.20 | 8.60 | — |
| — | 0.59 | 1.08 | 0.83 | +0.20 | 27.3% | 188 | 27.3% | -0.81 | 8.32 | 7.60 | 9.05 | — |
| — | 0.39 | 1.15 | 0.77 | +0.17 | 27.2% | 189 | 27.2% | -0.84 | 9.12 | 8.35 | 9.90 | — |
| — | 0.22 | 1.01 | 0.61 | +0.14 | 27.3% | 190 | 27.3% | -0.87 | 10.18 | 9.60 | 10.75 | — |
| — | 0.16 | 0.78 | 0.47 | +0.11 | 27.3% | 191 | 27.3% | -0.89 | 10.97 | 10.10 | 11.85 | — |
| — | 0.21 | 0.45 | 0.33 | +0.09 | 27.3% | 192 | 27.3% | -0.92 | 11.80 | 11.00 | 12.60 | — |
| — | 0.18 | 0.76 | 0.47 | +0.09 | 27.4% | 192.5 | 27.4% | -0.93 | 12.30 | 11.45 | 13.15 | — |
| — | 0.17 | 0.70 | 0.43 | +0.08 | 27.4% | 193 | 27.4% | -0.93 | 12.78 | 11.90 | 13.65 | — |
| — | 0.05 | 0.51 | 0.28 | +0.06 | 27.5% | 194 | 27.5% | -0.95 | 13.65 | 12.80 | 14.50 | — |
| — | — | 0.44 | — | +0.05 | 27.6% | 195 | 27.6% | -0.96 | 14.57 | 13.60 | 15.55 | — |
| — | 0.03 | 0.43 | 0.23 | +0.04 | 27.7% | 196 | 27.7% | -0.97 | 16.35 | 14.65 | 18.05 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 27.9% | 197 | 27.9% | -0.98 | 17.32 | 15.75 | 18.90 | — |
| — | — | 0.36 | — | +0.03 | 27.9% | 197.5 | 27.9% | -0.99 | 17.12 | 16.25 | 18.00 | — |
| — | — | 0.35 | — | +0.03 | 28.0% | 198 | 28.0% | -0.99 | 18.32 | 16.75 | 19.90 | — |
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.