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 | |
| — | 16.75 | 20.10 | 18.43 | +0.99 | 35.2% | 162.5 | 35.2% | -0.01 | — | — | 0.21 | — |
| — | 17.00 | 18.65 | 17.82 | +0.98 | 34.9% | 163 | 34.9% | -0.02 | — | — | 0.24 | — |
| — | 15.05 | 18.50 | 16.77 | +0.98 | 34.4% | 164 | 34.4% | -0.02 | — | — | 0.29 | — |
| — | 14.95 | 16.50 | 15.72 | +0.97 | 34.0% | 165 | 34.0% | -0.02 | — | — | 0.34 | — |
| — | 13.15 | 15.40 | 14.28 | +0.97 | 33.5% | 166 | — | — | — | — | 0.42 | — |
| — | 13.20 | 15.00 | 14.10 | — | — | 167 | — | — | — | — | 0.52 | — |
| — | 12.55 | 14.50 | 13.53 | — | — | 167.5 | 32.9% | -0.04 | — | — | 0.35 | — |
| — | 12.05 | 13.60 | 12.82 | — | — | 168 | — | — | — | — | 0.35 | — |
| — | 10.85 | 12.70 | 11.78 | — | — | 169 | 32.4% | -0.06 | — | — | 0.37 | — |
| — | 10.20 | 11.35 | 10.78 | — | — | 170 | — | — | 0.29 | 0.16 | 0.43 | — |
| — | 9.15 | 10.90 | 10.03 | — | — | 171 | — | — | 0.36 | 0.21 | 0.51 | — |
| — | 8.35 | 10.00 | 9.18 | — | — | 172 | — | — | 0.41 | 0.22 | 0.59 | — |
| — | 8.00 | 9.85 | 8.93 | — | — | 172.5 | — | — | 0.42 | 0.16 | 0.69 | — |
| — | 7.60 | 9.15 | 8.38 | +0.86 | 31.1% | 173 | — | — | 0.62 | 0.37 | 0.88 | — |
| — | 6.55 | 8.10 | 7.33 | +0.82 | 30.9% | 174 | 30.9% | -0.18 | 0.69 | 0.42 | 0.97 | — |
| — | 5.85 | 7.25 | 6.55 | +0.79 | 30.6% | 175 | — | — | 0.77 | 0.54 | 1.00 | — |
| — | 5.05 | 6.90 | 5.97 | — | — | 176 | 30.4% | -0.25 | 0.88 | 0.36 | 1.40 | — |
| — | 4.40 | 5.55 | 4.97 | +0.70 | 30.2% | 177 | 30.2% | -0.30 | 1.33 | 1.00 | 1.66 | — |
| — | 3.95 | 4.80 | 4.38 | +0.65 | 30.1% | 178 | — | — | 1.75 | 1.33 | 2.16 | — |
| — | 3.25 | 4.00 | 3.62 | — | — | 179 | 30.0% | -0.40 | 2.09 | 1.84 | 2.34 | — |
| — | 2.64 | 3.45 | 3.04 | +0.55 | 29.9% | 180 | 29.9% | -0.46 | 2.54 | 2.11 | 2.98 | — |
| — | 2.33 | 3.10 | 2.71 | — | — | 181 | 29.8% | -0.51 | 3.15 | 2.75 | 3.55 | — |
| — | 1.71 | 2.65 | 2.18 | +0.44 | 29.7% | 182 | 29.7% | -0.57 | 3.67 | 3.25 | 4.10 | — |
| — | 1.38 | 2.03 | 1.71 | +0.38 | 29.7% | 183 | 29.7% | -0.62 | 4.25 | 3.85 | 4.65 | — |
| — | 1.02 | 1.91 | 1.47 | +0.33 | 29.8% | 184 | 29.8% | -0.67 | 4.92 | 4.40 | 5.45 | — |
| — | 0.79 | 1.43 | 1.11 | +0.28 | 29.8% | 185 | 29.8% | -0.72 | 5.60 | 5.10 | 6.10 | — |
| — | 0.54 | 1.20 | 0.87 | +0.24 | 29.9% | 186 | 29.9% | -0.76 | 6.08 | 5.15 | 7.00 | — |
| — | 0.57 | 0.98 | 0.78 | +0.21 | 30.0% | 187 | 30.0% | -0.80 | 7.62 | 6.65 | 8.60 | — |
| — | 0.33 | 0.78 | 0.56 | +0.17 | 30.2% | 188 | 30.2% | -0.83 | 8.05 | 7.40 | 8.70 | — |
| — | 0.37 | 0.56 | 0.47 | +0.14 | 30.3% | 189 | 30.3% | -0.86 | 9.28 | 8.20 | 10.35 | — |
| — | 0.22 | 0.72 | 0.47 | +0.12 | 30.5% | 190 | 30.5% | -0.89 | 9.85 | 9.10 | 10.60 | — |
| — | 0.16 | 0.54 | 0.35 | +0.10 | 30.8% | 191 | 30.8% | -0.91 | 10.97 | 9.80 | 12.15 | — |
| — | 0.09 | 0.47 | 0.28 | +0.08 | 31.1% | 192 | 31.1% | -0.93 | 11.62 | 10.75 | 12.50 | — |
| — | 0.08 | 0.42 | 0.25 | +0.07 | 31.4% | 193 | 31.4% | -0.94 | 12.68 | 11.50 | 13.85 | — |
| — | — | 0.33 | — | +0.04 | 32.1% | 195 | 32.1% | -0.96 | 14.78 | 13.85 | 15.70 | — |
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.