Spot 182.96
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 40.05 | 36.23 | +0.91 | 64.3% | 149 | 64.3% | -0.09 | 1.49 | 0.01 | 2.96 | — |
| — | 32.10 | 39.40 | 35.75 | +0.91 | 64.1% | 150 | 64.1% | -0.09 | 1.79 | 1.60 | 1.98 | — |
| — | 29.40 | 36.85 | 33.12 | +0.89 | 63.7% | 152.5 | 63.7% | -0.11 | 1.68 | 0.86 | 2.50 | — |
| — | 27.30 | 34.90 | 31.10 | +0.88 | 63.4% | 155 | 63.4% | -0.12 | 2.47 | 2.21 | 2.73 | — |
| — | 25.25 | 32.30 | 28.77 | +0.86 | 63.1% | 157.5 | 63.1% | -0.14 | 2.81 | 2.31 | 3.30 | 32 |
| — | 23.25 | 30.15 | 26.70 | +0.84 | 62.8% | 160 | 62.8% | -0.16 | 3.58 | 3.30 | 3.85 | — |
| — | 21.35 | 28.10 | 24.73 | +0.82 | 62.6% | 162.5 | 62.6% | -0.18 | 4.15 | 3.30 | 5.00 | — |
| — | 19.60 | 24.50 | 22.05 | +0.80 | 62.5% | 165 | 62.5% | -0.20 | 4.47 | 3.95 | 5.00 | — |
| — | 17.75 | 25.35 | 21.55 | +0.78 | 62.3% | 167.5 | 62.3% | -0.22 | 5.70 | 3.70 | 7.70 | — |
| — | 16.10 | 22.35 | 19.23 | +0.76 | 62.2% | 170 | 62.2% | -0.24 | 5.70 | 4.70 | 6.70 | — |
| — | 15.60 | 22.45 | 19.02 | +0.73 | 62.2% | 172.5 | 62.2% | -0.27 | 7.08 | 5.50 | 8.65 | — |
| — | 13.00 | 18.50 | 15.75 | +0.70 | 62.2% | 175 | 62.2% | -0.30 | 7.80 | 7.00 | 8.60 | — |
| — | 13.00 | 18.40 | 15.70 | +0.68 | 62.2% | 177.5 | 62.2% | -0.32 | 8.25 | 6.00 | 10.50 | — |
| — | 13.70 | 15.05 | 14.38 | +0.65 | 62.2% | 180 | 62.2% | -0.35 | 10.30 | 9.00 | 11.60 | — |
| — | 11.80 | 14.65 | 13.22 | +0.62 | 62.3% | 182.5 | 62.3% | -0.38 | 10.80 | 9.10 | 12.50 | — |
| — | 10.85 | 12.35 | 11.60 | +0.59 | 62.4% | 185 | 62.4% | -0.41 | 12.57 | 11.00 | 14.15 | — |
| — | 9.00 | 11.45 | 10.22 | +0.56 | 62.6% | 187.5 | 62.6% | -0.44 | 13.80 | 11.95 | 15.65 | — |
| — | 9.40 | 10.20 | 9.80 | +0.54 | 62.7% | 190 | 62.7% | -0.47 | 16.20 | 12.15 | 20.25 | — |
| — | 5.35 | 10.75 | 8.05 | +0.51 | 62.9% | 192.5 | 62.9% | -0.49 | 18.15 | 14.45 | 21.85 | — |
| — | 7.80 | 9.95 | 8.88 | +0.48 | 63.1% | 195 | 63.1% | -0.52 | 18.48 | 16.45 | 20.50 | — |
| — | 6.60 | 9.05 | 7.83 | +0.45 | 63.3% | 197.5 | 63.3% | -0.55 | 21.65 | 18.20 | 25.10 | — |
| — | 6.40 | 7.00 | 6.70 | +0.43 | 63.6% | 200 | 63.6% | -0.58 | 22.88 | 20.25 | 25.50 | — |
| — | 4.70 | 8.15 | 6.42 | +0.40 | 63.9% | 202.5 | 63.9% | -0.60 | 24.90 | 20.95 | 28.85 | — |
| — | 4.75 | 7.40 | 6.08 | +0.38 | 64.2% | 205 | 64.2% | -0.63 | 27.18 | 24.05 | 30.30 | — |
| — | 3.00 | 6.50 | 4.75 | +0.35 | 64.5% | 207.5 | 64.5% | -0.65 | 29.57 | 26.40 | 32.75 | — |
| — | 4.50 | 5.00 | 4.75 | +0.33 | 64.8% | 210 | 64.8% | -0.67 | 31.80 | 28.15 | 35.45 | — |
| — | 3.45 | 4.80 | 4.12 | +0.31 | 65.1% | 212.5 | 65.1% | -0.69 | 33.98 | 30.65 | 37.30 | — |
| — | 3.40 | 4.15 | 3.77 | +0.29 | 65.5% | 215 | 65.5% | -0.71 | 35.00 | 32.15 | 37.85 | — |
| — | 2.54 | 7.70 | 5.12 | +0.27 | 65.9% | 217.5 | 65.9% | -0.73 | 37.55 | 33.80 | 41.30 | — |
| — | 2.49 | 3.40 | 2.94 | +0.25 | 66.2% | 220 | 66.2% | -0.75 | 39.90 | 36.05 | 43.75 | — |
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.