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 | |
| — | 41.25 | 43.30 | 42.27 | +1.00 | 59.3% | 140 | 59.3% | -0.00 | — | — | 1.12 | — |
| — | 35.60 | 38.85 | 37.23 | +1.00 | 56.6% | 145 | 56.6% | -0.00 | — | — | 1.12 | — |
| — | 30.60 | 33.85 | 32.23 | +0.99 | 54.3% | 150 | 54.3% | -0.01 | — | — | 1.13 | — |
| — | 28.05 | 31.40 | 29.73 | +0.99 | 53.3% | 152.5 | 53.3% | -0.01 | — | — | 1.14 | — |
| — | 25.60 | 28.90 | 27.25 | +0.98 | 52.3% | 155 | 52.3% | -0.02 | — | — | 1.35 | — |
| — | 23.20 | 26.50 | 24.85 | +0.98 | 51.5% | 157.5 | 51.5% | -0.02 | — | — | 0.59 | — |
| — | 20.80 | 23.55 | 22.18 | +0.96 | 50.8% | 160 | 50.8% | -0.04 | — | — | 0.57 | — |
| — | 18.45 | 21.70 | 20.07 | +0.94 | 50.1% | 162.5 | 50.1% | -0.06 | 0.29 | 0.01 | 0.57 | — |
| — | 16.20 | 19.40 | 17.80 | +0.92 | 49.5% | 165 | 49.5% | -0.08 | 0.56 | 0.24 | 0.89 | — |
| — | 14.05 | 16.25 | 15.15 | +0.89 | 49.0% | 167.5 | 49.0% | -0.11 | 0.85 | 0.50 | 1.21 | — |
| — | 12.40 | 14.50 | 13.45 | +0.84 | 48.6% | 170 | 48.6% | -0.16 | 1.15 | 0.79 | 1.50 | — |
| — | 9.75 | 12.35 | 11.05 | +0.79 | 48.2% | 172.5 | 48.2% | -0.21 | 1.75 | 1.34 | 2.17 | — |
| — | 8.50 | 10.75 | 9.62 | +0.73 | 47.9% | 175 | 47.9% | -0.27 | 2.44 | 2.04 | 2.84 | — |
| — | 6.80 | 8.95 | 7.88 | +0.66 | 47.7% | 177.5 | 47.7% | -0.34 | 2.78 | 1.86 | 3.70 | — |
| — | 5.95 | 7.65 | 6.80 | +0.59 | 47.5% | 180 | 47.5% | -0.41 | 4.30 | 2.91 | 5.70 | — |
| — | 3.85 | 6.05 | 4.95 | +0.51 | 47.4% | 182.5 | 47.4% | -0.49 | 5.53 | 4.10 | 6.95 | — |
| — | 3.15 | 5.00 | 4.08 | +0.43 | 47.3% | 185 | 47.3% | -0.57 | 6.88 | 5.50 | 8.25 | — |
| — | 1.57 | 3.70 | 2.63 | +0.36 | 47.2% | 187.5 | 47.2% | -0.64 | 8.45 | 7.20 | 9.70 | — |
| — | 1.05 | 2.87 | 1.96 | +0.29 | 47.2% | 190 | 47.2% | -0.71 | 10.40 | 9.30 | 11.50 | — |
| — | 0.73 | 2.29 | 1.51 | +0.23 | 47.2% | 192.5 | 47.2% | -0.77 | 11.95 | 10.85 | 13.05 | — |
| — | 1.02 | 1.20 | 1.11 | +0.18 | 47.2% | 195 | 47.2% | -0.83 | 14.25 | 13.00 | 15.50 | — |
| — | 0.14 | 1.28 | 0.71 | +0.13 | 47.3% | 197.5 | 47.3% | -0.87 | 16.50 | 15.10 | 17.90 | — |
| — | 0.05 | 0.64 | 0.34 | +0.10 | 47.4% | 200 | 47.4% | -0.90 | 18.75 | 17.40 | 20.10 | — |
| — | 0.04 | 1.41 | 0.72 | +0.07 | 47.5% | 202.5 | 47.5% | -0.93 | 21.02 | 19.65 | 22.40 | — |
| — | 0.01 | 0.99 | 0.50 | +0.05 | 47.6% | 205 | 47.6% | -0.95 | 23.10 | 21.45 | 24.75 | — |
| — | 0.13 | 0.22 | 0.17 | +0.04 | 47.7% | 207.5 | 47.7% | -0.97 | 25.88 | 24.50 | 27.25 | — |
| — | — | 0.53 | — | +0.02 | 47.8% | 210 | 47.8% | -0.98 | 28.23 | 27.15 | 29.30 | — |
| — | — | 0.49 | — | +0.02 | 47.9% | 212.5 | 47.9% | -0.99 | 30.52 | 28.90 | 32.15 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 48.1% | 215 | 48.1% | -1.00 | 32.73 | 31.45 | 34.00 | — |
| — | — | 0.26 | — | +0.01 | 48.2% | 217.5 | 48.2% | -1.00 | 35.65 | 34.55 | 36.75 | — |
| — | — | 0.87 | — | +0.00 | 48.4% | 220 | 48.4% | -1.00 | 37.58 | 36.20 | 38.95 | — |
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.