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 | |
| — | 56.75 | 59.75 | 58.25 | +0.89 | 53.9% | 130 | 53.9% | -0.11 | 3.92 | 2.44 | 5.40 | — |
| — | 52.65 | 55.65 | 54.15 | — | — | 135 | — | — | 5.10 | 3.90 | 6.30 | — |
| — | 48.95 | 51.65 | 50.30 | — | — | 140 | — | — | 6.40 | 5.55 | 7.25 | — |
| — | 45.30 | 48.00 | 46.65 | — | — | 145 | — | — | 7.12 | 6.65 | 7.60 | — |
| — | 41.50 | 45.05 | 43.27 | — | — | 150 | — | — | 8.03 | 6.95 | 9.10 | — |
| — | 38.75 | 41.15 | 39.95 | — | — | 155 | — | — | 9.97 | 9.35 | 10.60 | — |
| — | 35.50 | 37.90 | 36.70 | — | — | 160 | — | — | 11.95 | 10.60 | 13.30 | — |
| — | 32.20 | 34.85 | 33.52 | — | — | 165 | — | — | 13.88 | 12.50 | 15.25 | — |
| — | 29.75 | 31.90 | 30.82 | +0.67 | 51.4% | 170 | 51.4% | -0.34 | 15.82 | 15.00 | 16.65 | — |
| — | 26.50 | 29.35 | 27.93 | +0.63 | 51.2% | 175 | 51.2% | -0.37 | 17.68 | 16.40 | 18.95 | — |
| — | 24.55 | 26.00 | 25.27 | +0.60 | 50.9% | 180 | 50.9% | -0.41 | 20.70 | 19.30 | 22.10 | — |
| — | 22.00 | 23.60 | 22.80 | +0.57 | 50.7% | 185 | 50.7% | -0.44 | 23.38 | 22.00 | 24.75 | — |
| — | 20.55 | 22.55 | 21.55 | +0.53 | 50.5% | 190 | 50.5% | -0.48 | 26.30 | 24.90 | 27.70 | — |
| — | 17.00 | 20.35 | 18.68 | +0.50 | 50.3% | 195 | 50.3% | -0.51 | 29.05 | 27.60 | 30.50 | — |
| — | 15.90 | 18.65 | 17.27 | +0.46 | 50.1% | 200 | 50.1% | -0.55 | 32.15 | 30.55 | 33.75 | — |
| — | 12.75 | 15.10 | 13.93 | +0.40 | 49.7% | 210 | 49.7% | -0.61 | 38.88 | 37.35 | 40.40 | — |
| — | 9.65 | 12.50 | 11.07 | +0.34 | 49.4% | 220 | 49.4% | -0.68 | 46.08 | 44.90 | 47.25 | — |
| — | 7.50 | 10.45 | 8.97 | +0.29 | 49.1% | 230 | 49.1% | -0.73 | 54.12 | 52.70 | 55.55 | — |
| — | 5.65 | 8.65 | 7.15 | +0.24 | 48.8% | 240 | 48.8% | -0.79 | 62.30 | 60.85 | 63.75 | — |
| — | 4.90 | 7.20 | 6.05 | +0.20 | 48.6% | 250 | 48.6% | -0.83 | 70.97 | 69.70 | 72.25 | — |
| — | 3.90 | 5.85 | 4.88 | +0.17 | 48.5% | 260 | 48.5% | -0.87 | 80.15 | 78.75 | 81.55 | — |
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.