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 | |
| — | 53.75 | 56.65 | 55.20 | +0.93 | 56.0% | 130 | 56.0% | -0.07 | 1.66 | 1.24 | 2.07 | — |
| — | 49.35 | 51.90 | 50.62 | +0.91 | 55.4% | 135 | 55.4% | -0.09 | 2.33 | 1.62 | 3.05 | — |
| — | 45.05 | 47.50 | 46.27 | +0.89 | 54.8% | 140 | 54.8% | -0.11 | 3.56 | 2.86 | 4.25 | — |
| — | 40.85 | 43.55 | 42.20 | +0.86 | 54.4% | 145 | 54.4% | -0.14 | 4.15 | 3.15 | 5.15 | — |
| — | 37.10 | 39.60 | 38.35 | +0.83 | 54.0% | 150 | 54.0% | -0.17 | 4.95 | 4.60 | 5.30 | — |
| — | 33.15 | 35.95 | 34.55 | +0.79 | 53.6% | 155 | 53.6% | -0.21 | 6.60 | 5.70 | 7.50 | — |
| — | 30.15 | 32.45 | 31.30 | +0.75 | 53.3% | 160 | 53.3% | -0.25 | 7.65 | 6.20 | 9.10 | — |
| — | 26.75 | 29.10 | 27.93 | +0.71 | 53.0% | 165 | 53.0% | -0.29 | 9.40 | 8.25 | 10.55 | — |
| — | 23.25 | 26.10 | 24.68 | +0.67 | 52.8% | 170 | 52.8% | -0.33 | 11.43 | 10.15 | 12.70 | — |
| — | 20.80 | 22.85 | 21.82 | +0.63 | 52.6% | 175 | 52.6% | -0.38 | 13.25 | 11.85 | 14.65 | — |
| — | 18.25 | 20.10 | 19.18 | +0.58 | 52.4% | 180 | 52.4% | -0.42 | 15.65 | 14.10 | 17.20 | — |
| — | 15.40 | 18.35 | 16.88 | +0.54 | 52.2% | 185 | 52.2% | -0.47 | 18.15 | 16.45 | 19.85 | — |
| — | 13.20 | 16.10 | 14.65 | +0.49 | 52.0% | 190 | 52.0% | -0.51 | 21.35 | 19.90 | 22.80 | — |
| — | 11.85 | 14.70 | 13.28 | +0.45 | 51.8% | 195 | — | — | 24.43 | 22.95 | 25.90 | — |
| — | 9.70 | 12.90 | 11.30 | — | — | 200 | — | — | 27.48 | 25.80 | 29.15 | — |
| — | 7.20 | 10.15 | 8.68 | — | — | 210 | — | — | 34.85 | 33.40 | 36.30 | — |
| — | 5.40 | 6.60 | 6.00 | — | — | 220 | — | — | 42.67 | 41.20 | 44.15 | — |
| — | 2.50 | 5.35 | 3.92 | — | — | 230 | 50.6% | -0.82 | 50.92 | 49.20 | 52.65 | — |
| — | 2.46 | 3.50 | 2.98 | — | — | 240 | — | — | 59.90 | 58.50 | 61.30 | — |
| — | 1.72 | 2.51 | 2.12 | — | — | 250 | — | — | 69.12 | 67.80 | 70.45 | — |
| — | 1.05 | 1.84 | 1.45 | — | — | 260 | — | — | 78.60 | 77.25 | 79.95 | — |
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.