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 | |
| — | 48.75 | 56.75 | 52.75 | +0.90 | 65.1% | 135 | 65.1% | -0.10 | 3.29 | 2.89 | 3.70 | — |
| — | 44.65 | 52.15 | 48.40 | +0.88 | 64.5% | 140 | 64.5% | -0.12 | 4.17 | 3.80 | 4.55 | — |
| — | 41.80 | 49.00 | 45.40 | — | — | 145 | 63.9% | -0.15 | 5.10 | 4.60 | 5.60 | — |
| — | 37.15 | 45.30 | 41.23 | +0.83 | 63.5% | 150 | 63.5% | -0.17 | 6.50 | 6.15 | 6.85 | — |
| — | 35.90 | 39.30 | 37.60 | +0.80 | 63.1% | 155 | — | — | 7.92 | 7.55 | 8.30 | — |
| — | 32.15 | 35.90 | 34.02 | +0.77 | 62.8% | 160 | 62.8% | -0.23 | 9.60 | 9.15 | 10.05 | — |
| — | 28.95 | 32.65 | 30.80 | +0.74 | 62.6% | 165 | 62.6% | -0.26 | 12.40 | 11.30 | 13.50 | — |
| — | 27.35 | 29.50 | 28.43 | +0.71 | 62.5% | 170 | 62.5% | -0.30 | 13.62 | 13.15 | 14.10 | — |
| — | 24.95 | 26.50 | 25.73 | +0.67 | 62.4% | 175 | 62.4% | -0.33 | 15.93 | 15.00 | 16.85 | — |
| — | 22.50 | 24.05 | 23.27 | +0.64 | 62.3% | 180 | 62.3% | -0.37 | 18.48 | 17.55 | 19.40 | — |
| — | 19.95 | 21.15 | 20.55 | +0.60 | 62.3% | 185 | 62.3% | -0.40 | 21.07 | 20.25 | 21.90 | — |
| — | 18.20 | 19.60 | 18.90 | +0.57 | 62.3% | 190 | 62.3% | -0.44 | 24.15 | 23.25 | 25.05 | — |
| — | 16.15 | 17.55 | 16.85 | +0.53 | 62.4% | 195 | 62.4% | -0.47 | 27.18 | 26.20 | 28.15 | — |
| — | 15.00 | 15.35 | 15.18 | +0.50 | 62.5% | 200 | 62.5% | -0.51 | 30.45 | 29.40 | 31.50 | — |
| — | 12.00 | 13.05 | 12.53 | +0.43 | 62.9% | 210 | 62.9% | -0.57 | 37.33 | 36.15 | 38.50 | — |
| — | 9.05 | 10.75 | 9.90 | +0.37 | 63.3% | 220 | 63.3% | -0.63 | 45.23 | 43.55 | 46.90 | — |
| — | 7.45 | 8.45 | 7.95 | +0.32 | 63.8% | 230 | 63.8% | -0.69 | 53.23 | 51.50 | 54.95 | — |
| — | 6.25 | 6.95 | 6.60 | +0.27 | 64.4% | 240 | 64.4% | -0.74 | 62.05 | 59.80 | 64.30 | — |
| — | 5.00 | 5.50 | 5.25 | +0.24 | 65.1% | 250 | 65.1% | -0.78 | 70.90 | 67.35 | 74.45 | — |
| — | 3.90 | 5.05 | 4.47 | +0.20 | 65.8% | 260 | 65.8% | -0.81 | 79.53 | 76.85 | 82.20 | — |
| — | 3.25 | 3.95 | 3.60 | +0.17 | 66.6% | 270 | 66.6% | -0.84 | 88.67 | 86.05 | 91.30 | — |
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.