Spot 181.96
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.15 | 38.65 | 36.40 | +0.88 | 65.8% | 149 | 65.8% | -0.12 | 2.60 | 1.15 | 4.05 | — |
| — | 33.35 | 37.65 | 35.50 | +0.87 | 65.8% | 150 | 65.8% | -0.13 | 2.33 | 1.50 | 3.15 | — |
| — | 29.90 | 33.00 | 31.45 | +0.83 | 65.8% | 155 | 65.8% | -0.17 | 3.75 | 2.31 | 5.20 | — |
| — | 23.20 | 30.70 | 26.95 | +0.78 | 65.9% | 160 | 65.9% | -0.22 | 4.28 | 3.05 | 5.50 | — |
| — | 24.25 | 28.85 | 26.55 | +0.76 | 65.9% | 162.5 | 65.9% | -0.24 | 4.78 | 3.55 | 6.00 | — |
| — | 20.85 | 26.50 | 23.68 | +0.73 | 66.0% | 165 | 66.0% | -0.27 | 5.62 | 4.00 | 7.25 | — |
| — | 18.35 | 25.30 | 21.82 | +0.71 | 66.0% | 167.5 | 66.0% | -0.30 | 6.85 | 4.65 | 9.05 | — |
| — | 18.50 | 22.15 | 20.32 | +0.68 | 66.1% | 170 | 66.1% | -0.32 | 8.47 | 7.50 | 9.45 | — |
| — | 16.30 | 21.85 | 19.07 | +0.65 | 66.1% | 172.5 | 66.1% | -0.35 | 9.90 | 8.00 | 11.80 | — |
| — | 15.30 | 20.30 | 17.80 | +0.62 | 66.2% | 175 | 66.2% | -0.38 | 9.85 | 7.90 | 11.80 | — |
| — | 13.90 | 18.90 | 16.40 | +0.60 | 66.3% | 177.5 | 66.2% | -0.41 | 11.55 | 9.10 | 14.00 | — |
| — | 12.25 | 16.50 | 14.38 | +0.57 | 66.3% | 180 | — | — | 13.00 | 10.50 | 15.50 | — |
| — | 11.10 | 16.40 | 13.75 | — | — | 182.5 | — | — | 14.40 | 11.80 | 17.00 | — |
| — | 11.10 | 15.05 | 13.07 | — | — | 185 | — | — | 16.00 | 13.60 | 18.40 | — |
| — | 9.00 | 14.50 | 11.75 | +0.48 | 66.6% | 187.5 | — | — | 16.98 | 14.10 | 19.85 | — |
| — | 8.10 | 11.70 | 9.90 | +0.46 | 66.7% | 190 | — | — | 19.25 | 17.15 | 21.35 | — |
| — | 7.20 | 12.35 | 9.78 | — | — | 192.5 | — | — | 20.35 | 17.90 | 22.80 | — |
| — | 8.45 | 9.95 | 9.20 | — | — | 195 | 67.0% | -0.60 | 21.60 | 19.10 | 24.10 | — |
| — | 6.00 | 11.50 | 8.75 | — | — | 197.5 | — | — | 23.50 | 20.75 | 26.25 | — |
| — | 6.85 | 8.25 | 7.55 | — | — | 200 | — | — | 25.00 | 22.50 | 27.50 | — |
| — | 4.35 | 9.30 | 6.83 | — | — | 202.5 | — | — | 27.70 | 25.50 | 29.90 | — |
| — | 6.10 | 7.50 | 6.80 | +0.31 | 67.5% | 205 | — | — | 29.05 | 26.30 | 31.80 | — |
| — | 3.15 | 8.10 | 5.62 | — | — | 207.5 | 67.7% | -0.71 | 30.98 | 28.20 | 33.75 | — |
| — | 3.80 | 5.75 | 4.78 | — | — | 210 | — | — | 32.98 | 30.20 | 35.75 | — |
| — | 1.97 | 5.00 | 3.48 | — | — | 215 | — | — | 37.23 | 33.45 | 41.00 | — |
| — | 3.00 | 4.20 | 3.60 | +0.20 | 68.5% | 220 | 68.5% | -0.80 | 41.83 | 38.30 | 45.35 | — |
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.