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 | |
| — | 17.65 | 20.30 | 18.98 | +0.95 | 34.1% | 162.5 | 34.1% | -0.05 | — | — | 1.16 | — |
| — | 17.25 | 19.85 | 18.55 | +0.94 | 34.0% | 163 | 34.0% | -0.06 | — | — | 0.95 | — |
| — | 15.70 | 18.95 | 17.32 | +0.93 | 33.7% | 164 | 33.7% | -0.07 | 0.42 | 0.08 | 0.76 | — |
| — | 15.25 | 16.70 | 15.97 | +0.92 | 33.5% | 165 | 33.5% | -0.08 | 0.47 | 0.16 | 0.77 | — |
| — | 13.80 | 16.35 | 15.07 | +0.91 | 33.3% | 166 | 33.3% | -0.09 | 0.61 | 0.24 | 0.99 | — |
| — | 13.45 | 14.90 | 14.18 | +0.90 | 33.1% | 167 | 33.1% | -0.10 | 0.44 | 0.13 | 0.75 | — |
| — | 13.05 | 15.00 | 14.03 | +0.89 | 33.0% | 167.5 | 33.0% | -0.11 | 0.72 | 0.19 | 1.25 | — |
| — | 12.20 | 14.00 | 13.10 | +0.88 | 32.9% | 168 | 32.9% | -0.12 | 0.77 | 0.24 | 1.29 | — |
| — | 11.15 | 13.20 | 12.18 | +0.86 | 32.7% | 169 | 32.7% | -0.14 | 0.87 | 0.36 | 1.38 | — |
| — | 10.40 | 12.70 | 11.55 | +0.84 | 32.5% | 170 | 32.5% | -0.16 | 1.02 | 0.58 | 1.46 | — |
| — | 9.75 | 12.15 | 10.95 | +0.82 | 32.3% | 171 | 32.3% | -0.18 | 1.19 | 0.75 | 1.62 | — |
| — | 9.10 | 10.60 | 9.85 | +0.80 | 32.2% | 172 | 32.2% | -0.20 | 1.32 | 0.77 | 1.87 | — |
| — | 8.25 | 10.95 | 9.60 | +0.78 | 32.1% | 172.5 | 32.1% | -0.22 | 1.47 | 0.94 | 1.99 | — |
| — | 8.35 | 9.70 | 9.03 | +0.77 | 32.0% | 173 | 32.0% | -0.23 | 1.56 | 1.04 | 2.09 | — |
| — | 7.50 | 9.75 | 8.62 | +0.74 | 31.9% | 174 | 31.9% | -0.26 | 1.59 | 1.03 | 2.15 | — |
| — | 6.35 | 8.20 | 7.28 | +0.71 | 31.8% | 175 | 31.8% | -0.29 | 1.86 | 1.28 | 2.45 | — |
| — | 6.30 | 8.10 | 7.20 | +0.68 | 31.7% | 176 | 31.7% | -0.32 | 2.60 | 1.65 | 3.55 | — |
| — | 5.65 | 6.75 | 6.20 | +0.65 | 31.6% | 177 | 31.6% | -0.35 | 2.52 | 1.98 | 3.05 | — |
| — | 5.20 | 7.05 | 6.12 | +0.63 | 31.6% | 177.5 | 31.6% | -0.37 | 2.89 | 2.28 | 3.50 | — |
| — | 5.15 | 6.95 | 6.05 | +0.61 | 31.5% | 178 | 31.5% | -0.39 | 3.22 | 2.39 | 4.05 | — |
| — | 4.45 | 5.95 | 5.20 | +0.58 | 31.5% | 179 | — | — | 3.44 | 2.92 | 3.95 | — |
| — | 4.05 | 5.15 | 4.60 | — | — | 180 | 31.5% | -0.46 | 3.95 | 3.55 | 4.35 | — |
| — | 3.55 | 5.15 | 4.35 | — | — | 181 | 31.5% | -0.50 | 4.45 | 3.25 | 5.65 | — |
| — | 2.85 | 4.00 | 3.42 | — | — | 182 | 31.5% | -0.53 | 4.53 | 3.85 | 5.20 | — |
| — | 2.81 | 3.70 | 3.25 | +0.45 | 31.5% | 182.5 | — | — | 5.15 | 4.60 | 5.70 | — |
| — | 2.42 | 4.20 | 3.31 | +0.43 | 31.5% | 183 | — | — | 5.35 | 4.45 | 6.25 | — |
| — | 2.15 | 3.55 | 2.85 | +0.40 | 31.6% | 184 | 31.6% | -0.60 | 5.95 | 4.90 | 7.00 | — |
| — | 1.97 | 2.71 | 2.34 | +0.37 | 31.7% | 185 | 31.7% | -0.64 | 6.70 | 6.15 | 7.25 | — |
| — | 1.62 | 2.54 | 2.08 | — | — | 186 | 31.8% | -0.67 | 7.15 | 6.20 | 8.10 | — |
| — | 0.89 | 2.31 | 1.60 | +0.30 | 31.9% | 187 | 31.9% | -0.70 | 7.80 | 6.80 | 8.80 | — |
| — | 1.21 | 2.15 | 1.68 | +0.29 | 32.0% | 187.5 | 32.0% | -0.72 | 8.60 | 7.90 | 9.30 | — |
| — | 1.21 | 1.96 | 1.58 | +0.27 | 32.0% | 188 | 32.0% | -0.73 | 8.62 | 7.55 | 9.70 | — |
| — | 0.96 | 1.80 | 1.38 | +0.25 | 32.2% | 189 | 32.2% | -0.76 | 9.35 | 8.35 | 10.35 | — |
| — | 0.82 | 1.63 | 1.23 | +0.22 | 32.4% | 190 | 32.4% | -0.78 | 10.57 | 9.20 | 11.95 | — |
| — | 0.62 | 1.42 | 1.02 | +0.20 | 32.6% | 191 | 32.6% | -0.81 | 11.20 | 10.25 | 12.15 | — |
| — | 0.37 | 1.21 | 0.79 | +0.18 | 32.8% | 192 | 32.8% | -0.83 | 12.12 | 11.15 | 13.10 | — |
| — | 0.42 | 1.28 | 0.85 | +0.17 | 32.9% | 192.5 | 32.9% | -0.84 | 12.93 | 11.60 | 14.25 | — |
| — | 0.29 | 0.96 | 0.62 | +0.13 | 33.6% | 195 | 33.6% | -0.88 | 14.78 | 13.70 | 15.85 | — |
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.