Spot 182.20
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.30 | 44.45 | 42.88 | +0.96 | 58.8% | 140 | 58.8% | -0.04 | — | — | 1.22 | — |
| — | 36.60 | 39.55 | 38.08 | +0.94 | 57.0% | 145 | 57.0% | -0.06 | 0.77 | 0.05 | 1.49 | — |
| — | 32.05 | 35.35 | 33.70 | +0.91 | 55.4% | 150 | 55.4% | -0.09 | 1.30 | 0.54 | 2.07 | — |
| — | 28.35 | 30.65 | 29.50 | +0.88 | 54.0% | 155 | 54.0% | -0.12 | 2.10 | 0.80 | 3.40 | — |
| — | 23.55 | 26.80 | 25.18 | +0.83 | 52.7% | 160 | 52.7% | -0.17 | 2.79 | 1.78 | 3.80 | — |
| — | 19.70 | 22.85 | 21.27 | +0.78 | 51.6% | 165 | 51.6% | -0.22 | 3.40 | 2.85 | 3.95 | — |
| — | 15.75 | 19.30 | 17.52 | +0.72 | 50.7% | 170 | 50.7% | -0.28 | 5.42 | 4.45 | 6.40 | 31 |
| — | 13.15 | 15.50 | 14.32 | +0.65 | 49.9% | 175 | 49.9% | -0.35 | 7.10 | 6.00 | 8.20 | — |
| — | 10.90 | 12.80 | 11.85 | +0.57 | 49.2% | 180 | 49.2% | -0.43 | 9.20 | 8.05 | 10.35 | — |
| — | 7.80 | 10.40 | 9.10 | +0.49 | 48.7% | 185 | 48.7% | -0.51 | 11.53 | 10.10 | 12.95 | — |
| — | 5.50 | 8.20 | 6.85 | +0.42 | 48.3% | 190 | 48.3% | -0.59 | 13.93 | 13.05 | 14.80 | — |
| — | 4.90 | 5.85 | 5.38 | +0.34 | 48.0% | 195 | 48.0% | -0.66 | 17.75 | 16.05 | 19.45 | — |
| — | 2.91 | 5.05 | 3.98 | +0.28 | 47.9% | 200 | 47.9% | -0.73 | 21.77 | 20.40 | 23.15 | — |
| — | 2.36 | 3.50 | 2.93 | +0.22 | 47.8% | 205 | 47.8% | -0.79 | 25.70 | 24.25 | 27.15 | — |
| — | 2.08 | 3.80 | 2.94 | +0.17 | 47.9% | 210 | 47.9% | -0.84 | 29.68 | 28.00 | 31.35 | — |
| — | 0.95 | 3.55 | 2.25 | +0.13 | 48.0% | 215 | 48.0% | -0.88 | 34.42 | 33.05 | 35.80 | — |
| — | 0.41 | 3.15 | 1.78 | +0.10 | 48.2% | 220 | 48.2% | -0.92 | 38.85 | 37.30 | 40.40 | — |
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.