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 | |
| — | 53.80 | 57.35 | 55.58 | — | — | 135 | — | — | 5.05 | 4.60 | 5.50 | — |
| — | 50.70 | 53.50 | 52.10 | — | — | 140 | — | — | 6.15 | 5.80 | 6.50 | — |
| — | 46.75 | 49.80 | 48.27 | — | — | 145 | 53.3% | -0.19 | 7.20 | 6.80 | 7.60 | — |
| — | 43.15 | 46.05 | 44.60 | — | — | 150 | — | — | 8.62 | 8.35 | 8.90 | — |
| — | 39.75 | 42.35 | 41.05 | — | — | 155 | 52.6% | -0.24 | 10.18 | 9.70 | 10.65 | — |
| — | 36.80 | 39.50 | 38.15 | +0.73 | 52.3% | 160 | 52.3% | -0.27 | 12.12 | 11.90 | 12.35 | — |
| — | 34.00 | 36.10 | 35.05 | +0.70 | 52.0% | 165 | 52.0% | -0.30 | 14.18 | 13.75 | 14.60 | — |
| — | 31.30 | 33.70 | 32.50 | — | — | 170 | — | — | 16.32 | 15.85 | 16.80 | — |
| — | 28.85 | 30.50 | 29.68 | — | — | 175 | 51.6% | -0.37 | 18.62 | 18.10 | 19.15 | — |
| — | 26.30 | 27.85 | 27.07 | — | — | 180 | — | — | 20.98 | 20.55 | 21.40 | — |
| — | 23.65 | 25.35 | 24.50 | — | — | 185 | — | — | 23.77 | 23.25 | 24.30 | — |
| — | 22.00 | 23.30 | 22.65 | +0.54 | 51.2% | 190 | — | — | 26.45 | 26.10 | 26.80 | — |
| — | 20.00 | 21.10 | 20.55 | — | — | 195 | 51.1% | -0.50 | 29.57 | 28.90 | 30.25 | — |
| — | 18.55 | 19.45 | 19.00 | — | — | 200 | — | — | 32.02 | 31.15 | 32.90 | — |
| — | 14.95 | 16.05 | 15.50 | — | — | 210 | — | — | 39.20 | 37.95 | 40.45 | — |
| — | 11.80 | 13.20 | 12.50 | — | — | 220 | 50.9% | -0.65 | 45.90 | 44.80 | 47.00 | — |
| — | 9.85 | 10.75 | 10.30 | +0.32 | 50.9% | 230 | 50.9% | -0.71 | 54.05 | 52.50 | 55.60 | — |
| — | 8.00 | 8.85 | 8.43 | — | — | 240 | — | — | 61.83 | 60.65 | 63.00 | — |
| — | 6.45 | 7.20 | 6.83 | — | — | 250 | — | — | 70.60 | 69.25 | 71.95 | — |
| — | 5.30 | 5.90 | 5.60 | +0.20 | 51.3% | 260 | 51.3% | -0.84 | 79.35 | 78.20 | 80.50 | — |
| — | 4.15 | 4.85 | 4.50 | — | — | 270 | 51.5% | -0.87 | 88.67 | 87.05 | 90.30 | — |
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.