Spot 181.96
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.45 | 45.15 | 43.30 | — | — | 140 | 65.9% | -0.06 | 1.62 | 0.68 | 2.56 | — |
| — | 36.95 | 40.60 | 38.77 | +0.91 | 65.0% | 145 | — | — | 1.93 | 1.25 | 2.60 | — |
| — | 32.65 | 36.30 | 34.48 | +0.88 | 64.2% | 150 | 64.2% | -0.12 | 1.93 | 0.93 | 2.93 | — |
| — | 28.50 | 32.15 | 30.32 | +0.84 | 63.6% | 155 | — | — | 2.79 | 1.79 | 3.80 | — |
| — | 24.80 | 28.25 | 26.52 | +0.80 | 63.2% | 160 | 63.2% | -0.20 | 4.10 | 3.25 | 4.95 | — |
| — | 21.50 | 24.10 | 22.80 | +0.75 | 62.9% | 165 | — | — | 5.25 | 4.30 | 6.20 | — |
| — | 18.40 | 20.80 | 19.60 | — | — | 170 | 62.7% | -0.31 | 6.95 | 5.95 | 7.95 | — |
| — | 15.20 | 17.85 | 16.52 | +0.63 | 62.5% | 175 | 62.5% | -0.37 | 9.80 | 8.90 | 10.70 | — |
| — | 12.60 | 15.25 | 13.93 | +0.57 | 62.3% | 180 | — | — | 11.55 | 10.35 | 12.75 | — |
| — | 10.10 | 12.90 | 11.50 | +0.51 | 62.2% | 185 | 62.2% | -0.50 | 14.68 | 13.95 | 15.40 | — |
| — | 8.10 | 10.85 | 9.47 | +0.44 | 62.1% | 190 | 62.1% | -0.56 | 17.32 | 15.95 | 18.70 | — |
| — | 7.25 | 9.20 | 8.22 | +0.39 | 62.0% | 195 | 62.0% | -0.62 | 20.57 | 19.30 | 21.85 | — |
| — | 6.35 | 7.65 | 7.00 | +0.33 | 61.8% | 200 | 61.8% | -0.67 | 24.18 | 22.95 | 25.40 | — |
| — | 3.70 | 6.60 | 5.15 | +0.28 | 61.7% | 205 | 61.7% | -0.72 | 28.15 | 26.65 | 29.65 | — |
| — | 2.88 | 5.60 | 4.24 | +0.24 | 61.7% | 210 | 61.7% | -0.77 | 31.90 | 30.05 | 33.75 | — |
| — | 1.78 | 4.80 | 3.29 | +0.20 | 61.6% | 215 | 61.6% | -0.81 | 36.23 | 34.45 | 38.00 | — |
| — | 1.34 | 3.15 | 2.25 | +0.16 | 61.7% | 220 | 61.7% | -0.85 | 40.62 | 38.85 | 42.40 | — |
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.