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 | |
| — | 41.60 | 44.85 | 43.23 | +0.99 | 63.6% | 140 | 63.6% | -0.01 | — | — | 0.17 | — |
| — | 36.75 | 39.90 | 38.33 | +0.99 | 61.6% | 145 | 61.6% | -0.01 | — | — | 0.67 | — |
| — | 31.70 | 35.00 | 33.35 | +0.98 | 59.6% | 150 | 59.6% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 26.70 | 30.15 | 28.43 | +0.96 | 57.5% | 155 | 57.5% | -0.04 | 0.29 | 0.21 | 0.38 | — |
| — | 25.15 | 27.80 | 26.48 | +0.94 | 56.6% | 157.5 | 56.6% | -0.06 | 0.44 | 0.36 | 0.52 | — |
| — | 22.45 | 25.65 | 24.05 | +0.93 | 55.6% | 160 | 55.6% | -0.07 | 0.60 | 0.56 | 0.65 | — |
| — | 19.90 | 23.20 | 21.55 | +0.91 | 54.7% | 162.5 | 54.7% | -0.09 | 0.88 | 0.76 | 0.99 | — |
| — | 17.50 | 21.05 | 19.27 | +0.88 | 53.8% | 165 | 53.8% | -0.12 | 1.03 | 0.86 | 1.21 | — |
| — | 15.35 | 18.85 | 17.10 | +0.85 | 52.9% | 167.5 | 52.9% | -0.15 | 1.33 | 0.71 | 1.96 | — |
| — | 13.55 | 16.70 | 15.12 | +0.81 | 52.1% | 170 | 52.1% | -0.19 | 1.81 | 1.59 | 2.03 | — |
| — | 12.15 | 14.60 | 13.38 | +0.76 | 51.4% | 172.5 | 51.4% | -0.24 | 2.41 | 2.05 | 2.77 | — |
| — | 10.40 | 11.80 | 11.10 | +0.71 | 50.7% | 175 | 50.7% | -0.29 | 2.90 | 2.64 | 3.15 | — |
| — | 8.35 | 10.90 | 9.62 | +0.66 | 50.1% | 177.5 | 50.1% | -0.34 | 3.83 | 3.60 | 4.05 | — |
| — | 7.50 | 8.30 | 7.90 | +0.60 | 49.5% | 180 | 49.5% | -0.40 | 5.00 | 4.55 | 5.45 | — |
| — | 6.05 | 7.15 | 6.60 | +0.54 | 49.0% | 182.5 | 49.0% | -0.47 | 5.85 | 5.65 | 6.05 | — |
| — | 5.15 | 6.05 | 5.60 | +0.47 | 48.6% | 185 | 48.6% | -0.53 | 7.53 | 6.95 | 8.10 | — |
| — | 4.05 | 5.00 | 4.53 | +0.41 | 48.2% | 187.5 | 48.2% | -0.59 | 8.82 | 8.00 | 9.65 | — |
| — | 3.15 | 3.65 | 3.40 | +0.35 | 48.0% | 190 | 48.0% | -0.66 | 10.10 | 9.35 | 10.85 | — |
| — | 2.42 | 2.75 | 2.58 | +0.29 | 47.8% | 192.5 | 47.8% | -0.71 | 12.22 | 11.10 | 13.35 | — |
| — | 1.68 | 2.40 | 2.04 | +0.24 | 47.7% | 195 | 47.7% | -0.77 | 14.12 | 13.20 | 15.05 | — |
| — | 1.34 | 1.60 | 1.47 | +0.19 | 47.6% | 197.5 | 47.6% | -0.81 | 15.97 | 14.15 | 17.80 | — |
| — | 1.03 | 1.23 | 1.13 | +0.15 | 47.7% | 200 | 47.7% | -0.85 | 17.65 | 16.80 | 18.50 | — |
| — | 0.55 | 1.18 | 0.86 | +0.12 | 47.9% | 202.5 | 47.9% | -0.88 | 20.10 | 18.15 | 22.05 | — |
| — | 0.49 | 0.74 | 0.61 | +0.09 | 48.1% | 205 | 48.1% | -0.91 | 22.25 | 21.00 | 23.50 | — |
| — | 0.30 | 0.54 | 0.42 | +0.07 | 48.5% | 207.5 | 48.5% | -0.93 | 24.90 | 23.20 | 26.60 | — |
| — | 0.26 | 0.47 | 0.36 | +0.06 | 49.0% | 210 | 49.0% | -0.95 | 27.30 | 25.60 | 29.00 | — |
| — | 0.12 | 0.40 | 0.26 | +0.05 | 49.5% | 212.5 | 49.5% | -0.96 | 29.50 | 28.05 | 30.95 | — |
| 655 | 0.01 | 0.50 | 0.26 | +0.04 | 50.2% | 215 | 50.2% | -0.97 | 32.23 | 30.50 | 33.95 | 161 |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 51.0% | 217.5 | 51.0% | -0.98 | 34.33 | 33.00 | 35.65 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 51.9% | 220 | 51.9% | -0.99 | 36.90 | 35.50 | 38.30 | — |
| — | — | 0.51 | — | +0.02 | 52.9% | 222.5 | 52.9% | -0.99 | 39.65 | 37.95 | 41.35 | — |
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.