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 | |
| — | 57.00 | 61.90 | 59.45 | +0.86 | 64.2% | 135 | 64.2% | -0.14 | 7.25 | 7.05 | 7.45 | — |
| — | 51.55 | 58.35 | 54.95 | +0.84 | 63.9% | 140 | 63.9% | -0.16 | 8.78 | 8.25 | 9.30 | — |
| — | 48.10 | 55.00 | 51.55 | +0.82 | 63.5% | 145 | 63.5% | -0.19 | 10.30 | 9.95 | 10.65 | — |
| — | 43.75 | 51.70 | 47.73 | +0.79 | 63.3% | 150 | 63.3% | -0.21 | 11.90 | 11.60 | 12.20 | — |
| — | 42.85 | 46.90 | 44.88 | — | — | 155 | 63.1% | -0.23 | 13.72 | 13.45 | 14.00 | — |
| — | 39.75 | 43.15 | 41.45 | +0.75 | 62.9% | 160 | 62.9% | -0.26 | 15.65 | 15.20 | 16.10 | — |
| — | 36.90 | 40.30 | 38.60 | +0.72 | 62.8% | 165 | 62.8% | -0.28 | 18.40 | 17.35 | 19.45 | — |
| — | 32.55 | 40.50 | 36.52 | +0.70 | 62.8% | 170 | 62.8% | -0.31 | 20.62 | 19.15 | 22.10 | — |
| — | 32.20 | 36.00 | 34.10 | +0.67 | 62.7% | 175 | 62.7% | -0.33 | 23.30 | 22.05 | 24.55 | — |
| — | 30.70 | 31.55 | 31.12 | +0.64 | 62.7% | 180 | 62.7% | -0.36 | 26.02 | 24.80 | 27.25 | — |
| — | 28.35 | 31.30 | 29.82 | +0.62 | 62.8% | 185 | 62.8% | -0.39 | 28.25 | 27.55 | 28.95 | — |
| — | 26.30 | 28.10 | 27.20 | +0.59 | 62.9% | 190 | 62.9% | -0.41 | 31.65 | 30.40 | 32.90 | — |
| — | 23.90 | 27.40 | 25.65 | +0.57 | 62.9% | 195 | 62.9% | -0.44 | 34.38 | 33.05 | 35.70 | — |
| — | 22.65 | 24.20 | 23.43 | +0.54 | 63.0% | 200 | 63.0% | -0.46 | 36.90 | 34.05 | 39.75 | — |
| — | 19.90 | 20.55 | 20.23 | +0.49 | 63.3% | 210 | 63.3% | -0.51 | 44.42 | 43.00 | 45.85 | — |
| — | 16.70 | 17.85 | 17.27 | +0.45 | 63.6% | 220 | 63.6% | -0.56 | 51.62 | 50.20 | 53.05 | — |
| — | 14.55 | 17.10 | 15.82 | +0.41 | 64.0% | 230 | 64.0% | -0.60 | 58.85 | 57.70 | 60.00 | — |
| — | 12.45 | 13.75 | 13.10 | +0.37 | 64.4% | 240 | 64.4% | -0.64 | 67.17 | 65.75 | 68.60 | — |
| — | 10.60 | 12.05 | 11.32 | +0.33 | 64.8% | 250 | 64.8% | -0.68 | 75.65 | 74.35 | 76.95 | — |
| — | 9.30 | 10.60 | 9.95 | +0.30 | 65.2% | 260 | 65.2% | -0.72 | 83.25 | 80.60 | 85.90 | — |
| — | 7.75 | 9.40 | 8.57 | +0.27 | 65.7% | 270 | 65.7% | -0.75 | 92.85 | 91.65 | 94.05 | — |
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.