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 | |
| — | 42.55 | 46.05 | 44.30 | +0.94 | 61.6% | 140 | 61.6% | -0.06 | 0.84 | 0.75 | 0.94 | — |
| — | 38.15 | 41.55 | 39.85 | +0.92 | 60.5% | 145 | 60.5% | -0.08 | 1.25 | 1.08 | 1.42 | — |
| — | 33.55 | 37.10 | 35.33 | +0.89 | 59.6% | 150 | 59.6% | -0.11 | 1.78 | 1.53 | 2.03 | — |
| — | 29.45 | 32.90 | 31.18 | +0.86 | 58.7% | 155 | 58.7% | -0.14 | 2.57 | 2.32 | 2.82 | — |
| — | 27.70 | 30.85 | 29.27 | +0.84 | 58.3% | 157.5 | 58.3% | -0.16 | 2.88 | 2.26 | 3.50 | — |
| — | 25.65 | 28.95 | 27.30 | +0.81 | 58.0% | 160 | 58.0% | -0.19 | 3.52 | 3.30 | 3.75 | — |
| — | 24.20 | 26.65 | 25.43 | +0.79 | 57.6% | 162.5 | 57.6% | -0.21 | 4.10 | 3.50 | 4.70 | — |
| — | 22.00 | 24.80 | 23.40 | +0.76 | 57.3% | 165 | 57.3% | -0.24 | 4.85 | 4.70 | 5.00 | — |
| — | 20.80 | 23.05 | 21.93 | +0.74 | 57.0% | 167.5 | 57.0% | -0.27 | 5.30 | 4.75 | 5.85 | — |
| — | 18.70 | 21.30 | 20.00 | +0.71 | 56.8% | 170 | 56.8% | -0.30 | 6.33 | 6.15 | 6.50 | — |
| — | 17.50 | 19.85 | 18.68 | +0.68 | 56.5% | 172.5 | 56.5% | -0.33 | 7.75 | 6.60 | 8.90 | — |
| — | 15.65 | 18.30 | 16.98 | +0.65 | 56.2% | 175 | 56.2% | -0.36 | 8.18 | 7.55 | 8.80 | — |
| — | 14.35 | 16.05 | 15.20 | +0.61 | 56.0% | 177.5 | 56.0% | -0.39 | 9.30 | 8.60 | 10.00 | — |
| — | 13.60 | 14.00 | 13.80 | +0.58 | 55.8% | 180 | 55.8% | -0.42 | 10.45 | 10.05 | 10.85 | — |
| — | 11.70 | 13.65 | 12.68 | +0.55 | 55.6% | 182.5 | 55.6% | -0.45 | 11.72 | 11.05 | 12.40 | — |
| — | 11.00 | 12.10 | 11.55 | +0.51 | 55.4% | 185 | 55.4% | -0.49 | 12.90 | 12.50 | 13.30 | — |
| — | 9.50 | 11.00 | 10.25 | +0.48 | 55.3% | 187.5 | 55.3% | -0.52 | 14.10 | 13.05 | 15.15 | — |
| — | 9.05 | 9.65 | 9.35 | +0.45 | 55.1% | 190 | 55.1% | -0.55 | 15.62 | 14.90 | 16.35 | — |
| — | 7.90 | 8.90 | 8.40 | +0.42 | 55.0% | 192.5 | 55.0% | -0.58 | 17.20 | 16.05 | 18.35 | — |
| — | 7.15 | 7.85 | 7.50 | +0.39 | 54.9% | 195 | 54.9% | -0.62 | 18.90 | 17.75 | 20.05 | — |
| — | 5.55 | 7.70 | 6.62 | +0.36 | 54.8% | 197.5 | 54.8% | -0.65 | 20.57 | 19.45 | 21.70 | — |
| — | 5.65 | 6.00 | 5.83 | +0.33 | 54.7% | 200 | 54.7% | -0.68 | 22.43 | 21.00 | 23.85 | — |
| — | 3.75 | 6.50 | 5.12 | +0.30 | 54.6% | 202.5 | 54.6% | -0.70 | 23.85 | 22.75 | 24.95 | — |
| — | 4.45 | 5.00 | 4.72 | +0.28 | 54.6% | 205 | 54.6% | -0.73 | 26.12 | 25.45 | 26.80 | — |
| — | 3.40 | 3.80 | 3.60 | +0.23 | 54.5% | 210 | 54.5% | -0.78 | 30.07 | 28.60 | 31.55 | — |
| — | 2.35 | 3.15 | 2.75 | +0.18 | 54.5% | 215 | 54.5% | -0.82 | 34.33 | 32.50 | 36.15 | — |
| — | 2.00 | 2.14 | 2.07 | +0.15 | 54.6% | 220 | 54.6% | -0.86 | 38.65 | 36.90 | 40.40 | — |
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.