Spot 181.61
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.45 | 40.50 | 38.48 | +0.93 | 35.8% | 146 | 35.8% | -0.07 | — | — | 3.45 | — |
| — | 30.95 | 35.50 | 33.23 | +0.90 | 34.8% | 152 | 34.8% | -0.10 | — | — | 3.75 | — |
| — | 26.80 | 31.50 | 29.15 | +0.87 | 34.1% | 157 | 34.1% | -0.14 | 2.40 | 0.24 | 4.55 | — |
| — | 22.75 | 27.30 | 25.02 | +0.83 | 33.5% | 162 | 33.5% | -0.18 | 2.98 | 1.00 | 4.95 | — |
| — | 19.00 | 23.35 | 21.18 | +0.78 | 33.1% | 167 | 33.1% | -0.23 | 5.25 | 3.00 | 7.50 | — |
| — | 16.35 | 21.00 | 18.68 | +0.73 | 32.8% | 171 | 32.8% | -0.27 | 6.70 | 4.95 | 8.45 | — |
| — | 15.40 | 19.90 | 17.65 | +0.71 | 32.7% | 173 | 32.7% | -0.30 | 7.03 | 4.80 | 9.25 | — |
| — | 14.05 | 18.35 | 16.20 | +0.68 | 32.6% | 175 | 32.6% | -0.32 | 7.62 | 5.50 | 9.75 | — |
| — | 13.45 | 18.00 | 15.72 | +0.67 | 32.5% | 176 | 32.5% | -0.33 | 7.90 | 6.00 | 9.80 | — |
| — | 12.80 | 17.25 | 15.03 | +0.66 | 32.5% | 177 | 32.5% | -0.35 | 8.95 | 6.65 | 11.25 | — |
| — | 11.50 | 15.30 | 13.40 | +0.62 | 32.4% | 180 | 32.4% | -0.39 | 10.10 | 7.90 | 12.30 | — |
| — | 8.55 | 13.45 | 11.00 | +0.55 | 32.3% | 185 | 32.3% | -0.46 | 13.38 | 11.75 | 15.00 | — |
| — | 8.45 | 11.50 | 9.97 | +0.49 | 32.3% | 190 | 32.3% | -0.52 | 15.00 | 13.00 | 17.00 | — |
| — | 4.90 | 9.35 | 7.12 | +0.42 | 32.4% | 195 | 32.4% | -0.59 | 18.77 | 16.90 | 20.65 | — |
| — | 5.40 | 7.50 | 6.45 | +0.36 | 32.5% | 200 | 32.5% | -0.65 | 22.15 | 20.00 | 24.30 | — |
| — | 2.83 | 6.90 | 4.87 | +0.31 | 32.7% | 205 | 32.7% | -0.71 | 26.30 | 24.10 | 28.50 | — |
| — | 1.20 | 4.95 | 3.08 | +0.26 | 33.0% | 210 | 33.0% | -0.77 | 30.05 | 27.75 | 32.35 | — |
| — | 1.14 | 4.95 | 3.04 | +0.22 | 33.3% | 215 | 33.3% | -0.81 | 34.58 | 32.30 | 36.85 | — |
| — | — | 4.25 | — | +0.18 | 33.6% | 220 | 33.6% | -0.85 | 38.95 | 36.50 | 41.40 | — |
| — | — | 4.80 | — | +0.15 | 34.0% | 225 | 34.0% | -0.89 | 43.67 | 41.40 | 45.95 | — |
| — | — | 3.75 | — | +0.12 | 34.4% | 230 | 34.4% | -0.92 | 48.27 | 46.05 | 50.50 | — |
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.