Spot 180.49
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 20.95 | 19.32 | +0.89 | 33.8% | 162.5 | 33.8% | -0.11 | 1.64 | 0.49 | 2.79 | — |
| — | 16.90 | 19.90 | 18.40 | +0.88 | 33.7% | 163 | 33.7% | -0.12 | 1.02 | 0.35 | 1.70 | — |
| — | 16.15 | 19.10 | 17.62 | +0.87 | 33.5% | 164 | 33.5% | -0.13 | 1.20 | 0.49 | 1.90 | — |
| — | 15.45 | 18.95 | 17.20 | +0.86 | 33.4% | 165 | 33.4% | -0.14 | 1.07 | 0.60 | 1.55 | — |
| — | 14.85 | 18.10 | 16.48 | +0.84 | 33.2% | 166 | 33.2% | -0.16 | 1.23 | 0.56 | 1.89 | — |
| — | 13.55 | 17.15 | 15.35 | +0.83 | 33.1% | 167 | 33.1% | -0.17 | 1.36 | 0.69 | 2.03 | — |
| — | 13.45 | 16.05 | 14.75 | +0.82 | 33.0% | 167.5 | 33.0% | -0.18 | 1.58 | 1.00 | 2.16 | — |
| — | 12.95 | 16.00 | 14.47 | +0.81 | 33.0% | 168 | 33.0% | -0.19 | 1.61 | 1.08 | 2.15 | — |
| — | 12.15 | 14.70 | 13.43 | +0.80 | 32.9% | 169 | 32.9% | -0.21 | 2.05 | 1.19 | 2.91 | — |
| — | 11.35 | 14.00 | 12.68 | +0.78 | 32.7% | 170 | 32.7% | -0.22 | 1.99 | 1.40 | 2.57 | — |
| — | 10.60 | 13.25 | 11.93 | +0.76 | 32.6% | 171 | 32.6% | -0.24 | 2.62 | 1.55 | 3.70 | — |
| — | 9.85 | 12.55 | 11.20 | +0.74 | 32.5% | 172 | 32.5% | -0.26 | 2.06 | 1.20 | 2.91 | — |
| — | 9.30 | 12.15 | 10.72 | +0.73 | 32.5% | 172.5 | 32.5% | -0.28 | 2.85 | 1.81 | 3.90 | — |
| — | 9.15 | 12.00 | 10.57 | +0.72 | 32.4% | 173 | 32.4% | -0.29 | 2.80 | 2.00 | 3.60 | — |
| — | 8.50 | 11.25 | 9.88 | +0.69 | 32.3% | 174 | 32.3% | -0.31 | 3.21 | 2.37 | 4.05 | — |
| — | 7.80 | 10.40 | 9.10 | +0.67 | 32.3% | 175 | 32.3% | -0.33 | 3.37 | 2.74 | 4.00 | — |
| — | 7.75 | 9.75 | 8.75 | +0.65 | 32.2% | 176 | 32.2% | -0.36 | 3.65 | 2.55 | 4.75 | — |
| — | 7.20 | 9.35 | 8.28 | +0.62 | 32.1% | 177 | 32.1% | -0.38 | 4.25 | 3.30 | 5.20 | — |
| — | 6.90 | 8.85 | 7.88 | +0.61 | 32.1% | 177.5 | 32.1% | -0.39 | 4.40 | 3.25 | 5.55 | — |
| — | 6.60 | 8.65 | 7.62 | +0.60 | 32.1% | 178 | 32.1% | -0.41 | 4.38 | 3.50 | 5.25 | — |
| — | 6.00 | 8.30 | 7.15 | +0.57 | 32.0% | 179 | 32.0% | -0.43 | 4.90 | 3.75 | 6.05 | — |
| — | 5.35 | 7.60 | 6.47 | +0.55 | 32.0% | 180 | 32.0% | -0.46 | 5.38 | 4.30 | 6.45 | — |
| — | 4.90 | 6.45 | 5.67 | +0.52 | 31.9% | 181 | 31.9% | -0.48 | 5.88 | 5.05 | 6.70 | — |
| — | 4.45 | 5.95 | 5.20 | +0.49 | 31.9% | 182 | 31.9% | -0.51 | 6.42 | 5.45 | 7.40 | — |
| — | 4.35 | 6.60 | 5.47 | +0.48 | 31.9% | 182.5 | 31.9% | -0.52 | 6.85 | 5.45 | 8.25 | — |
| — | 3.95 | 6.20 | 5.08 | +0.47 | 31.9% | 183 | 31.9% | -0.54 | 7.08 | 6.10 | 8.05 | — |
| — | 3.60 | 5.40 | 4.50 | +0.44 | 31.9% | 184 | 31.9% | -0.56 | 7.53 | 6.65 | 8.40 | — |
| — | 3.30 | 5.00 | 4.15 | +0.42 | 31.9% | 185 | 31.9% | -0.59 | 8.10 | 7.10 | 9.10 | — |
| — | 2.68 | 5.15 | 3.92 | +0.39 | 31.9% | 186 | 31.9% | -0.61 | 8.68 | 7.55 | 9.80 | — |
| — | 2.40 | 3.95 | 3.17 | +0.37 | 31.9% | 187 | 31.9% | -0.64 | 9.38 | 8.35 | 10.40 | — |
| — | 2.60 | 4.30 | 3.45 | +0.36 | 31.9% | 187.5 | 31.9% | -0.65 | 9.70 | 8.55 | 10.85 | — |
| — | 2.03 | 4.30 | 3.17 | +0.35 | 31.9% | 188 | 31.9% | -0.66 | 10.45 | 9.10 | 11.80 | — |
| — | 1.74 | 3.80 | 2.77 | +0.32 | 31.9% | 189 | 31.9% | -0.68 | 10.88 | 9.85 | 11.90 | — |
| — | 1.92 | 3.55 | 2.73 | +0.30 | 32.0% | 190 | 32.0% | -0.71 | 11.93 | 10.60 | 13.25 | — |
| — | 1.23 | 3.25 | 2.24 | +0.28 | 32.0% | 191 | 32.0% | -0.73 | 12.62 | 11.15 | 14.10 | — |
| — | 1.01 | 3.20 | 2.10 | +0.26 | 32.0% | 192 | 32.0% | -0.75 | 13.62 | 12.15 | 15.10 | — |
| — | 0.90 | 2.85 | 1.88 | +0.25 | 32.1% | 192.5 | 32.1% | -0.76 | 13.95 | 12.40 | 15.50 | — |
| — | 1.11 | 2.40 | 1.75 | +0.21 | 32.2% | 195 | 32.2% | -0.80 | 16.00 | 14.40 | 17.60 | — |
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.