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 | |
| — | 32.45 | 39.30 | 35.88 | +0.99 | 68.7% | 147 | 68.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 32.30 | 38.15 | 35.23 | +0.99 | 67.6% | 148 | 67.6% | -0.01 | — | — | 0.14 | — |
| — | 31.40 | 37.85 | 34.62 | +0.99 | 66.5% | 149 | 66.5% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 30.35 | 36.20 | 33.27 | +0.99 | 65.4% | 150 | 65.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 27.80 | 32.50 | 30.15 | +0.98 | 62.7% | 152.5 | 62.7% | -0.02 | — | — | 0.16 | — |
| — | 24.55 | 30.95 | 27.75 | +0.98 | 60.3% | 155 | 60.3% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 22.10 | 28.95 | 25.52 | +0.97 | 58.2% | 157.5 | 58.2% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 22.80 | 24.25 | 23.52 | +0.97 | 56.4% | 160 | 56.4% | -0.03 | 0.21 | 0.20 | 0.23 | — |
| — | 18.55 | 24.20 | 21.38 | +0.96 | 55.0% | 162.5 | 55.0% | -0.04 | 0.34 | 0.31 | 0.38 | — |
| — | 16.75 | 20.65 | 18.70 | +0.94 | 54.0% | 165 | 54.0% | -0.06 | 0.49 | 0.44 | 0.54 | — |
| — | 14.15 | 19.30 | 16.73 | +0.93 | 53.2% | 167.5 | 53.2% | -0.07 | 0.73 | 0.66 | 0.80 | — |
| — | 13.50 | 15.65 | 14.57 | +0.90 | 52.8% | 170 | 52.8% | -0.10 | 1.06 | 1.01 | 1.11 | — |
| — | 10.85 | 14.50 | 12.68 | +0.87 | 52.6% | 172.5 | 52.6% | -0.13 | 1.52 | 1.49 | 1.55 | — |
| — | 10.05 | 10.65 | 10.35 | +0.83 | 52.5% | 175 | 52.5% | -0.17 | 2.15 | 2.05 | 2.24 | — |
| — | 8.35 | 8.80 | 8.57 | +0.79 | 52.5% | 177.5 | 52.5% | -0.21 | 2.88 | 2.80 | 2.96 | — |
| — | 6.90 | 7.15 | 7.03 | +0.74 | 52.7% | 180 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 5.65 | 5.85 | 5.75 | +0.69 | 52.9% | 182.5 | — | — | 5.05 | 4.95 | 5.15 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 185 | — | — | 6.40 | 6.25 | 6.55 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 187.5 | 53.8% | -0.44 | 7.60 | 7.00 | 8.20 | — |
| — | 2.76 | 2.91 | 2.83 | +0.50 | 54.4% | 190 | 54.4% | -0.50 | 9.68 | 9.40 | 9.95 | — |
| — | 2.02 | 2.25 | 2.13 | +0.45 | 55.1% | 192.5 | 55.1% | -0.56 | 11.80 | 11.15 | 12.45 | — |
| — | 1.62 | 1.75 | 1.69 | +0.39 | 55.9% | 195 | — | — | 13.65 | 12.90 | 14.40 | — |
| — | 1.29 | 1.43 | 1.36 | +0.34 | 56.8% | 197.5 | 56.8% | -0.66 | 17.27 | 14.85 | 19.70 | — |
| — | 1.03 | 1.05 | 1.04 | +0.29 | 57.8% | 200 | 57.8% | -0.71 | 17.68 | 14.60 | 20.75 | — |
| — | 0.78 | 0.87 | 0.82 | +0.25 | 58.8% | 202.5 | 58.8% | -0.75 | 20.10 | 17.70 | 22.50 | — |
| — | 0.62 | 0.70 | 0.66 | +0.21 | 60.0% | 205 | — | — | 22.48 | 18.35 | 26.60 | — |
| — | 0.46 | 0.55 | 0.51 | — | — | 207.5 | — | — | 25.35 | 21.90 | 28.80 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 210 | 62.5% | -0.85 | 27.00 | 24.40 | 29.60 | — |
| — | 0.29 | 0.38 | 0.34 | — | — | 212.5 | 63.8% | -0.88 | 30.05 | 26.60 | 33.50 | — |
| — | 0.26 | 0.32 | 0.29 | — | — | 215 | 65.0% | -0.90 | 32.55 | 28.90 | 36.20 | — |
| — | 0.18 | 0.22 | 0.20 | +0.09 | 66.3% | 217.5 | — | — | 35.10 | 31.55 | 38.65 | — |
| — | 0.17 | 0.20 | 0.18 | +0.07 | 67.6% | 220 | — | — | 37.40 | 34.65 | 40.15 | — |
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.