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 | |
| — | 50.25 | 53.50 | 51.88 | +0.91 | 53.9% | 135 | 53.9% | -0.09 | 2.20 | 1.95 | 2.45 | — |
| — | 45.95 | 49.25 | 47.60 | +0.88 | 53.1% | 140 | 53.1% | -0.12 | 2.92 | 2.68 | 3.15 | — |
| — | 41.65 | 45.10 | 43.38 | +0.86 | 52.4% | 145 | 52.4% | -0.14 | 3.67 | 3.35 | 4.00 | — |
| — | 38.10 | 41.25 | 39.67 | +0.83 | 51.8% | 150 | 51.8% | -0.17 | 4.78 | 4.45 | 5.10 | — |
| — | 34.25 | 37.45 | 35.85 | +0.80 | 51.3% | 155 | 51.3% | -0.21 | 6.00 | 5.90 | 6.10 | — |
| — | 31.50 | 33.65 | 32.58 | +0.76 | 50.8% | 160 | 50.8% | -0.24 | 7.53 | 7.20 | 7.85 | — |
| — | 27.65 | 30.35 | 29.00 | +0.72 | 50.4% | 165 | 50.4% | -0.28 | 9.10 | 8.80 | 9.40 | — |
| — | 25.00 | 27.20 | 26.10 | +0.68 | 50.1% | 170 | 50.1% | -0.32 | 10.95 | 10.60 | 11.30 | — |
| — | 22.05 | 23.50 | 22.77 | +0.64 | 49.8% | 175 | 49.8% | -0.37 | 13.00 | 12.55 | 13.45 | — |
| — | 19.65 | 20.75 | 20.20 | +0.59 | 49.6% | 180 | 49.6% | -0.41 | 15.40 | 15.00 | 15.80 | — |
| — | 16.75 | 18.35 | 17.55 | +0.55 | 49.4% | 185 | 49.4% | -0.46 | 17.82 | 16.85 | 18.80 | — |
| — | 15.30 | 15.90 | 15.60 | +0.50 | 49.2% | 190 | 49.2% | -0.50 | 20.40 | 19.50 | 21.30 | — |
| — | 13.05 | 14.45 | 13.75 | +0.46 | 49.1% | 195 | 49.1% | -0.55 | 23.48 | 22.45 | 24.50 | — |
| — | 11.50 | 12.10 | 11.80 | +0.42 | 49.0% | 200 | 49.0% | -0.59 | 27.10 | 26.60 | 27.60 | — |
| — | 7.80 | 9.20 | 8.50 | +0.34 | 49.0% | 210 | 49.0% | -0.67 | 34.10 | 33.00 | 35.20 | — |
| — | 6.20 | 6.75 | 6.47 | +0.27 | 49.1% | 220 | — | — | 41.45 | 40.30 | 42.60 | — |
| — | 4.10 | 5.05 | 4.58 | — | — | 230 | — | — | 49.90 | 48.75 | 51.05 | — |
| — | 3.25 | 3.85 | 3.55 | — | — | 240 | — | — | 58.90 | 57.25 | 60.55 | — |
| — | 2.31 | 2.86 | 2.58 | — | — | 250 | — | — | 67.80 | 66.50 | 69.10 | — |
| — | 1.64 | 2.06 | 1.85 | — | — | 260 | — | — | 77.72 | 76.00 | 79.45 | — |
| — | 1.35 | 1.61 | 1.48 | — | — | 270 | 50.6% | -0.95 | 86.95 | 85.65 | 88.25 | — |
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.