Spot 182.94
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.35 | 44.65 | 43.00 | +1.00 | 98.0% | 140 | 98.0% | -0.00 | — | — | 0.54 | — |
| — | 36.75 | 39.65 | 38.20 | +0.99 | 90.6% | 145 | 90.6% | -0.01 | — | — | 0.47 | — |
| — | 32.05 | 34.70 | 33.38 | +0.99 | 82.3% | 150 | 82.3% | -0.01 | — | — | 0.09 | — |
| — | 26.45 | 29.75 | 28.10 | — | — | 155 | — | — | — | — | 0.13 | — |
| — | 23.95 | 27.25 | 25.60 | — | — | 157.5 | — | — | 0.42 | 0.04 | 0.80 | — |
| — | 22.25 | 24.80 | 23.52 | — | — | 160 | 69.8% | -0.03 | — | — | 0.31 | — |
| — | 19.25 | 22.35 | 20.80 | +0.96 | 67.6% | 162.5 | 67.6% | -0.04 | 0.18 | 0.10 | 0.27 | — |
| — | 16.75 | 20.05 | 18.40 | +0.94 | 65.7% | 165 | 65.7% | -0.06 | 0.31 | 0.23 | 0.39 | — |
| — | 15.25 | 17.65 | 16.45 | +0.91 | 64.1% | 167.5 | 64.1% | -0.09 | 0.46 | 0.36 | 0.55 | — |
| — | 12.70 | 15.45 | 14.07 | +0.88 | 62.6% | 170 | 62.6% | -0.12 | 0.72 | 0.55 | 0.90 | — |
| — | 10.45 | 13.20 | 11.82 | +0.83 | 61.3% | 172.5 | 61.3% | -0.17 | 0.99 | 0.77 | 1.22 | — |
| — | 8.85 | 11.00 | 9.93 | +0.77 | 60.1% | 175 | 60.1% | -0.23 | 1.51 | 1.32 | 1.71 | — |
| — | 6.65 | 9.10 | 7.88 | +0.70 | 59.0% | 177.5 | 59.0% | -0.30 | 2.13 | 2.05 | 2.22 | — |
| — | 5.60 | 6.25 | 5.92 | +0.62 | 58.0% | 180 | 58.0% | -0.38 | 2.94 | 2.72 | 3.15 | — |
| — | 4.35 | 4.95 | 4.65 | +0.53 | 57.2% | 182.5 | 57.2% | -0.47 | 3.95 | 3.70 | 4.20 | — |
| — | 3.05 | 3.55 | 3.30 | +0.44 | 56.4% | 185 | 56.4% | -0.56 | 4.92 | 4.40 | 5.45 | — |
| — | 2.12 | 2.70 | 2.41 | +0.35 | 55.8% | 187.5 | 55.8% | -0.65 | 6.83 | 6.55 | 7.10 | — |
| — | 1.56 | 1.92 | 1.74 | +0.27 | 55.4% | 190 | 55.4% | -0.73 | 8.45 | 7.40 | 9.50 | — |
| — | 0.82 | 1.51 | 1.17 | +0.20 | 55.1% | 192.5 | 55.1% | -0.80 | 10.72 | 9.55 | 11.90 | — |
| — | 0.55 | 0.80 | 0.68 | +0.14 | 55.0% | 195 | 55.0% | -0.86 | 12.50 | 11.50 | 13.50 | — |
| — | 0.35 | 0.64 | 0.49 | +0.10 | 55.1% | 197.5 | 55.1% | -0.91 | 14.95 | 13.75 | 16.15 | — |
| — | 0.24 | 0.32 | 0.28 | +0.07 | 55.2% | 200 | 55.2% | -0.94 | 16.82 | 16.00 | 17.65 | — |
| — | 0.07 | 0.26 | 0.17 | +0.04 | 55.3% | 202.5 | 55.3% | -0.96 | 19.82 | 18.75 | 20.90 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 55.4% | 205 | 55.4% | -0.98 | 21.98 | 20.10 | 23.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 55.3% | 207.5 | 55.3% | -0.99 | 24.70 | 23.15 | 26.25 | — |
| — | 0.03 | 0.45 | 0.24 | +0.01 | 55.1% | 210 | 55.1% | -1.00 | 27.10 | 25.10 | 29.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 54.7% | 212.5 | 54.7% | -1.00 | 29.55 | 28.30 | 30.80 | — |
| — | — | 0.10 | — | +0.00 | 54.1% | 215 | 54.1% | -1.00 | 32.40 | 30.80 | 34.00 | — |
| — | — | 0.01 | — | +0.00 | 53.5% | 217.5 | 53.5% | -1.00 | 34.58 | 33.00 | 36.15 | — |
| — | — | 0.28 | — | +0.00 | 52.8% | 220 | 52.8% | -1.00 | 37.08 | 35.80 | 38.35 | — |
| — | — | 0.15 | — | +0.00 | 52.1% | 222.5 | 52.1% | -1.00 | 39.23 | 38.00 | 40.45 | — |
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.