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 | |
| — | 53.30 | 56.30 | 54.80 | +0.92 | 53.2% | 130 | 53.2% | -0.08 | 1.84 | 0.81 | 2.88 | — |
| — | 49.25 | 51.95 | 50.60 | +0.90 | 52.5% | 135 | 52.5% | -0.10 | 2.19 | 1.17 | 3.20 | — |
| — | 44.75 | 47.80 | 46.27 | +0.88 | 52.0% | 140 | 52.0% | -0.12 | 2.94 | 1.74 | 4.15 | — |
| — | 40.95 | 43.70 | 42.33 | +0.85 | 51.5% | 145 | 51.5% | -0.15 | 3.83 | 2.76 | 4.90 | — |
| — | 37.20 | 39.90 | 38.55 | +0.82 | 51.1% | 150 | 51.1% | -0.18 | 4.78 | 3.95 | 5.60 | — |
| — | 33.50 | 36.75 | 35.12 | +0.79 | 50.8% | 155 | 50.8% | -0.21 | 6.83 | 5.70 | 7.95 | — |
| — | 30.40 | 32.80 | 31.60 | +0.75 | 50.6% | 160 | 50.6% | -0.25 | 7.80 | 7.15 | 8.45 | — |
| — | 26.95 | 29.55 | 28.25 | +0.71 | 50.5% | 165 | 50.5% | -0.29 | 9.47 | 8.60 | 10.35 | — |
| — | 24.10 | 26.55 | 25.32 | +0.67 | 50.4% | 170 | 50.4% | -0.33 | 11.57 | 10.50 | 12.65 | — |
| — | 21.35 | 23.80 | 22.57 | +0.63 | 50.4% | 175 | 50.4% | -0.38 | 14.32 | 13.35 | 15.30 | — |
| — | 18.75 | 21.30 | 20.02 | +0.58 | 50.4% | 180 | 50.4% | -0.42 | 16.43 | 15.15 | 17.70 | — |
| — | 16.60 | 18.95 | 17.77 | +0.54 | 50.4% | 185 | 50.4% | -0.46 | 19.12 | 17.85 | 20.40 | — |
| — | 15.20 | 16.85 | 16.02 | +0.50 | 50.5% | 190 | 50.5% | -0.51 | 22.00 | 20.75 | 23.25 | — |
| — | 12.60 | 15.00 | 13.80 | +0.46 | 50.6% | 195 | 50.6% | -0.55 | 25.02 | 23.65 | 26.40 | — |
| — | 11.20 | 13.20 | 12.20 | +0.42 | 50.7% | 200 | 50.7% | -0.59 | 28.48 | 27.25 | 29.70 | — |
| — | 7.90 | 10.55 | 9.22 | +0.35 | 51.0% | 210 | 51.0% | -0.66 | 35.73 | 34.50 | 36.95 | — |
| — | 5.85 | 7.50 | 6.67 | +0.29 | 51.4% | 220 | 51.4% | -0.73 | 43.60 | 42.30 | 44.90 | — |
| — | 4.00 | 5.90 | 4.95 | +0.23 | 51.7% | 230 | 51.7% | -0.79 | 52.25 | 50.85 | 53.65 | — |
| — | 2.76 | 5.50 | 4.13 | +0.19 | 52.0% | 240 | 52.0% | -0.83 | 61.08 | 59.65 | 62.50 | — |
| — | 1.93 | 4.15 | 3.04 | +0.15 | 52.3% | 250 | 52.3% | -0.88 | 70.22 | 68.80 | 71.65 | — |
| — | 1.32 | 3.35 | 2.33 | +0.12 | 52.5% | 260 | 52.5% | -0.91 | 79.42 | 77.70 | 81.15 | — |
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.