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 | |
| — | 31.00 | 37.00 | 34.00 | — | — | 150 | 61.9% | -0.03 | 0.38 | 0.34 | 0.42 | — |
| — | 25.10 | 32.50 | 28.80 | — | — | 155 | — | — | 0.49 | 0.33 | 0.66 | — |
| — | 22.80 | 26.60 | 24.70 | +0.92 | 57.3% | 160 | 57.3% | -0.08 | 1.00 | 0.93 | 1.07 | — |
| — | 17.95 | 22.85 | 20.40 | — | — | 165 | 55.7% | -0.11 | 1.66 | 1.57 | 1.74 | — |
| — | 16.05 | 21.15 | 18.60 | — | — | 167.5 | — | — | 2.02 | 1.84 | 2.21 | — |
| — | 14.55 | 17.70 | 16.12 | — | — | 170 | — | — | 2.55 | 2.40 | 2.70 | — |
| — | 13.65 | 15.75 | 14.70 | — | — | 172.5 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 12.20 | 13.10 | 12.65 | — | — | 175 | — | — | 4.17 | 4.00 | 4.35 | — |
| — | 10.65 | 12.25 | 11.45 | +0.73 | 54.1% | 177.5 | 54.1% | -0.27 | 5.12 | 4.95 | 5.30 | — |
| — | 9.25 | 10.05 | 9.65 | +0.69 | 54.1% | 180 | 54.1% | -0.31 | 6.17 | 5.90 | 6.45 | — |
| — | 8.05 | 8.45 | 8.25 | +0.65 | 54.2% | 182.5 | 54.2% | -0.35 | 7.45 | 7.25 | 7.65 | — |
| — | 7.00 | 7.25 | 7.12 | +0.61 | 54.4% | 185 | 54.4% | -0.39 | 8.80 | 8.60 | 9.00 | — |
| — | 5.90 | 6.25 | 6.08 | — | — | 187.5 | — | — | 10.22 | 9.95 | 10.50 | — |
| — | 5.00 | 5.30 | 5.15 | +0.52 | 55.0% | 190 | 55.0% | -0.48 | 11.62 | 11.25 | 12.00 | — |
| — | 4.25 | 4.60 | 4.42 | +0.47 | 55.4% | 192.5 | 55.4% | -0.53 | 13.57 | 13.25 | 13.90 | — |
| — | 3.60 | 3.90 | 3.75 | +0.43 | 55.9% | 195 | 55.9% | -0.57 | 15.38 | 15.05 | 15.70 | — |
| — | 3.05 | 3.30 | 3.17 | +0.39 | 56.4% | 197.5 | 56.4% | -0.61 | 17.57 | 15.75 | 19.40 | — |
| — | 2.58 | 2.70 | 2.64 | +0.35 | 56.9% | 200 | 56.9% | -0.65 | 19.15 | 17.70 | 20.60 | — |
| — | 2.20 | 2.39 | 2.29 | +0.31 | 57.5% | 202.5 | 57.5% | -0.69 | 21.40 | 19.55 | 23.25 | — |
| — | 1.81 | 1.95 | 1.88 | +0.28 | 58.2% | 205 | 58.2% | -0.72 | 24.43 | 22.65 | 26.20 | — |
| — | 1.52 | 1.72 | 1.62 | +0.25 | 58.9% | 207.5 | 58.9% | -0.75 | 26.60 | 23.50 | 29.70 | — |
| — | 1.30 | 1.47 | 1.39 | +0.22 | 59.6% | 210 | 59.6% | -0.78 | 28.05 | 24.15 | 31.95 | — |
| — | 0.95 | 1.63 | 1.29 | +0.20 | 60.3% | 212.5 | 60.3% | -0.81 | 30.90 | 27.35 | 34.45 | — |
| — | 0.98 | 1.08 | 1.03 | +0.18 | 61.1% | 215 | 61.1% | -0.83 | 33.08 | 29.40 | 36.75 | — |
| — | 0.81 | 1.23 | 1.02 | +0.16 | 61.9% | 217.5 | 61.9% | -0.85 | 35.35 | 31.60 | 39.10 | — |
| — | 0.74 | 0.81 | 0.78 | +0.14 | 62.7% | 220 | 62.7% | -0.87 | 37.80 | 33.85 | 41.75 | — |
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.