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 | |
| — | 14.90 | 18.10 | 16.50 | +0.86 | 30.6% | 165 | 30.6% | -0.15 | 1.30 | 1.16 | 1.45 | — |
| — | 12.15 | 13.60 | 12.88 | +0.78 | 28.7% | 170 | 28.7% | -0.23 | 2.07 | 1.64 | 2.50 | — |
| — | 11.30 | 12.90 | 12.10 | +0.76 | 28.4% | 171 | 28.4% | -0.24 | 2.41 | 2.07 | 2.75 | — |
| — | 10.80 | 12.10 | 11.45 | +0.74 | 28.0% | 172 | 28.0% | -0.26 | 2.60 | 1.84 | 3.35 | — |
| — | 9.90 | 11.25 | 10.57 | +0.72 | 27.7% | 173 | 27.7% | -0.29 | 2.76 | 2.37 | 3.15 | — |
| — | 8.95 | 10.50 | 9.72 | +0.70 | 27.4% | 174 | 27.4% | -0.31 | 3.01 | 2.27 | 3.75 | — |
| — | 8.65 | 9.55 | 9.10 | +0.67 | 27.2% | 175 | 27.2% | -0.33 | 3.80 | 3.15 | 4.45 | — |
| — | 6.30 | 8.95 | 7.62 | +0.64 | 26.9% | 176 | 26.9% | -0.36 | 3.85 | 3.35 | 4.35 | — |
| — | 7.00 | 8.40 | 7.70 | +0.62 | 26.7% | 177 | 26.7% | -0.39 | 3.92 | 3.50 | 4.35 | — |
| — | 6.70 | 8.55 | 7.62 | +0.61 | 26.6% | 177.5 | 26.6% | -0.40 | 4.17 | 3.85 | 4.50 | — |
| — | 6.50 | 7.55 | 7.03 | +0.59 | 26.5% | 178 | 26.5% | -0.41 | 4.45 | 4.10 | 4.80 | — |
| — | 6.05 | 7.00 | 6.53 | +0.56 | 26.3% | 179 | 26.3% | -0.44 | 4.83 | 4.40 | 5.25 | — |
| — | 5.40 | 6.30 | 5.85 | +0.53 | 26.1% | 180 | 26.1% | -0.47 | 4.80 | 4.00 | 5.60 | — |
| — | 4.75 | 5.75 | 5.25 | +0.50 | 25.9% | 181 | 25.9% | -0.50 | 5.85 | 5.30 | 6.40 | — |
| — | 3.90 | 5.80 | 4.85 | +0.48 | 25.8% | 182 | 25.8% | -0.53 | 6.15 | 5.50 | 6.80 | — |
| — | 4.10 | 4.85 | 4.47 | +0.46 | 25.7% | 182.5 | 25.7% | -0.54 | 6.33 | 5.50 | 7.15 | — |
| — | 3.90 | 4.65 | 4.28 | +0.45 | 25.6% | 183 | 25.6% | -0.56 | 6.83 | 6.45 | 7.20 | — |
| — | 2.84 | 5.20 | 4.02 | +0.41 | 25.5% | 184 | 25.5% | -0.59 | 7.40 | 6.00 | 8.80 | — |
| — | 2.69 | 4.80 | 3.75 | +0.39 | 25.4% | 185 | 25.4% | -0.62 | 8.05 | 6.35 | 9.75 | — |
| — | 2.31 | 3.55 | 2.93 | +0.36 | 25.3% | 186 | 25.3% | -0.65 | 8.80 | 7.85 | 9.75 | — |
| — | 2.49 | 3.05 | 2.77 | +0.33 | 25.3% | 187 | 25.3% | -0.67 | 9.57 | 8.40 | 10.75 | — |
| — | 2.33 | 3.05 | 2.69 | +0.32 | 25.2% | 187.5 | 25.2% | -0.69 | 9.55 | 8.20 | 10.90 | — |
| — | 2.05 | 2.95 | 2.50 | +0.30 | 25.2% | 188 | 25.2% | -0.70 | 9.70 | 7.95 | 11.45 | — |
| — | 1.73 | 3.10 | 2.42 | +0.28 | 25.2% | 189 | 25.2% | -0.73 | 10.95 | 9.70 | 12.20 | — |
| — | 0.90 | 2.68 | 1.79 | +0.26 | 25.2% | 190 | 25.2% | -0.75 | 11.35 | 10.80 | 11.90 | — |
| — | 1.14 | 2.09 | 1.61 | +0.23 | 25.2% | 191 | 25.2% | -0.78 | 12.12 | 11.50 | 12.75 | — |
| — | 0.68 | 1.60 | 1.14 | +0.21 | 25.2% | 192 | 25.2% | -0.80 | 12.75 | 12.00 | 13.50 | — |
| — | 1.16 | 1.67 | 1.42 | +0.20 | 25.2% | 192.5 | 25.2% | -0.81 | 13.20 | 12.50 | 13.90 | — |
| — | 0.47 | 1.99 | 1.23 | +0.19 | 25.2% | 193 | 25.2% | -0.82 | 13.68 | 12.90 | 14.45 | — |
| — | 0.38 | 1.60 | 0.99 | +0.17 | 25.2% | 194 | 25.2% | -0.84 | 14.43 | 13.60 | 15.25 | — |
| — | 0.36 | 1.60 | 0.98 | +0.16 | 25.3% | 195 | 25.3% | -0.85 | 15.28 | 14.45 | 16.10 | — |
| — | 0.41 | 1.45 | 0.93 | +0.14 | 25.4% | 196 | 25.4% | -0.87 | 16.10 | 15.30 | 16.90 | — |
| — | 0.48 | 0.93 | 0.70 | +0.13 | 25.4% | 197 | 25.4% | -0.89 | 16.77 | 15.70 | 17.85 | — |
| — | 0.30 | 1.18 | 0.74 | +0.12 | 25.5% | 197.5 | 25.5% | -0.89 | 17.65 | 16.85 | 18.45 | — |
| — | 0.40 | 1.17 | 0.79 | +0.12 | 25.5% | 198 | 25.5% | -0.90 | 18.07 | 17.15 | 19.00 | — |
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.