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 | |
| — | 40.40 | 43.05 | 41.73 | +1.00 | 84.8% | 140 | 84.8% | +0.00 | — | — | 0.65 | — |
| — | 35.40 | 38.05 | 36.73 | +1.00 | 79.2% | 145 | 79.2% | +0.00 | — | — | 2.12 | — |
| — | 30.45 | 33.65 | 32.05 | +1.00 | 74.6% | 150 | 74.6% | +0.00 | — | — | 2.13 | — |
| — | 25.40 | 28.05 | 26.73 | +1.00 | 71.6% | 155 | 71.6% | -0.00 | — | — | 0.15 | — |
| — | 20.90 | 23.10 | 22.00 | +1.00 | 71.3% | 160 | 71.3% | -0.00 | — | — | 0.01 | — |
| — | 17.95 | 21.15 | 19.55 | +1.00 | 72.1% | 162.5 | 72.1% | -0.00 | — | — | 0.09 | — |
| — | 15.45 | 18.70 | 17.07 | +1.00 | 72.8% | 165 | 72.8% | -0.00 | — | — | 0.05 | — |
| — | 12.95 | 16.20 | 14.57 | +0.99 | 73.0% | 167.5 | 73.0% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 10.50 | 13.20 | 11.85 | +0.97 | 72.2% | 170 | 72.2% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 8.10 | 10.75 | 9.43 | +0.93 | 70.9% | 172.5 | 70.9% | -0.07 | 0.12 | 0.02 | 0.23 | — |
| — | 6.00 | 8.45 | 7.22 | +0.87 | 69.4% | 175 | 69.4% | -0.13 | 0.43 | 0.11 | 0.76 | — |
| — | 4.15 | 6.00 | 5.08 | +0.77 | 68.0% | 177.5 | 68.0% | -0.23 | 0.63 | 0.16 | 1.10 | — |
| — | 2.33 | 4.50 | 3.42 | +0.64 | 67.1% | 180 | 67.1% | -0.36 | 1.36 | 0.92 | 1.80 | — |
| — | 1.42 | 3.15 | 2.29 | +0.49 | 66.4% | 182.5 | 66.4% | -0.51 | 2.73 | 1.85 | 3.60 | — |
| — | 0.67 | 2.19 | 1.43 | +0.33 | 65.8% | 185 | 65.8% | -0.66 | 4.32 | 2.94 | 5.70 | — |
| — | 0.11 | 0.98 | 0.55 | +0.21 | 65.3% | 187.5 | 65.3% | -0.79 | 6.10 | 4.90 | 7.30 | — |
| — | 0.13 | 0.51 | 0.32 | +0.11 | 65.3% | 190 | 65.3% | -0.89 | 8.45 | 7.10 | 9.80 | — |
| — | — | 0.39 | — | +0.06 | 65.9% | 192.5 | 65.9% | -0.94 | 10.88 | 9.60 | 12.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 67.1% | 195 | 67.1% | -0.97 | 13.40 | 12.15 | 14.65 | — |
| — | — | 0.55 | — | +0.01 | 69.2% | 197.5 | 69.2% | -0.99 | 15.18 | 13.90 | 16.45 | — |
| — | — | 0.09 | — | +0.01 | 72.1% | 200 | 72.1% | -0.99 | 18.43 | 17.15 | 19.70 | — |
| — | — | 0.59 | — | +0.00 | 75.2% | 202.5 | 75.2% | -1.00 | 20.30 | 18.95 | 21.65 | — |
| — | — | 0.03 | — | +0.00 | 78.3% | 205 | 78.3% | -1.00 | 23.35 | 22.00 | 24.70 | — |
| — | — | 0.74 | — | +0.00 | 81.1% | 207.5 | 81.1% | -1.00 | 25.57 | 23.95 | 27.20 | — |
| — | — | 0.20 | — | +0.00 | 83.7% | 210 | 83.7% | -1.00 | 27.95 | 27.00 | 28.90 | — |
| — | — | 0.08 | — | +0.00 | 85.9% | 212.5 | 85.9% | -1.00 | 30.55 | 28.90 | 32.20 | — |
| — | — | 1.12 | — | +0.00 | 87.9% | 215 | 87.9% | -1.00 | 32.95 | 32.00 | 33.90 | — |
| — | — | 2.13 | — | +0.00 | 89.8% | 217.5 | 89.8% | -1.00 | 35.55 | 33.90 | 37.20 | — |
| — | — | 1.36 | — | +0.00 | 91.5% | 220 | 91.5% | -1.00 | 37.92 | 36.95 | 38.90 | — |
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.