Spot 182.24
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.50 | 54.70 | 53.10 | +1.00 | 41.9% | 130 | 41.9% | -0.00 | — | — | 0.35 | — |
| — | 46.50 | 49.80 | 48.15 | +1.00 | 39.5% | 135 | 39.5% | -0.00 | — | — | 0.35 | — |
| — | 40.80 | 44.80 | 42.80 | +1.00 | 37.4% | 140 | 37.4% | -0.00 | — | — | 0.40 | — |
| — | 36.10 | 39.80 | 37.95 | +1.00 | 35.6% | 145 | 35.6% | -0.01 | — | — | 0.25 | — |
| — | 31.20 | 34.80 | 33.00 | +0.99 | 34.1% | 150 | 34.1% | -0.01 | — | — | 0.50 | — |
| — | 26.70 | 29.20 | 27.95 | +0.98 | 32.9% | 155 | 32.9% | -0.03 | — | — | 0.50 | — |
| — | 21.50 | 24.60 | 23.05 | +0.96 | 31.9% | 160 | 31.9% | -0.05 | 0.47 | 0.20 | 0.75 | — |
| — | 17.50 | 19.80 | 18.65 | +0.92 | 31.1% | 165 | 31.1% | -0.10 | 0.97 | 0.60 | 1.35 | — |
| — | 13.20 | 15.60 | 14.40 | +0.86 | 30.6% | 170 | 30.6% | -0.16 | 1.82 | 1.65 | 2.00 | — |
| — | 9.40 | 11.50 | 10.45 | +0.77 | 30.2% | 175 | 30.2% | -0.26 | 3.38 | 2.95 | 3.80 | — |
| — | 7.00 | 7.70 | 7.35 | +0.65 | 29.9% | 180 | 29.9% | -0.38 | 5.20 | 4.80 | 5.60 | — |
| — | 4.40 | 5.10 | 4.75 | +0.52 | 29.7% | 185 | 29.7% | -0.51 | 7.85 | 7.40 | 8.30 | — |
| — | 2.65 | 3.30 | 2.98 | +0.38 | 29.7% | 190 | 29.7% | -0.64 | 11.20 | 10.30 | 12.10 | — |
| — | 1.60 | 2.00 | 1.80 | +0.26 | 29.7% | 195 | 29.7% | -0.76 | 15.00 | 14.00 | 16.00 | — |
| — | 1.00 | 1.10 | 1.05 | +0.17 | 29.7% | 200 | 29.7% | -0.84 | 19.15 | 18.10 | 20.20 | — |
| 126 | 0.20 | 0.70 | 0.45 | +0.11 | 29.8% | 205 | 29.8% | -0.90 | 23.80 | 22.20 | 25.40 | 3 |
| 25 | 0.20 | 0.60 | 0.40 | +0.06 | 29.9% | 210 | 29.9% | -0.94 | 28.60 | 27.30 | 29.90 | 1 |
| 19 | — | 0.40 | — | +0.03 | 30.0% | 215 | 30.0% | -0.97 | 33.15 | 31.80 | 34.50 | — |
| — | — | 0.20 | — | +0.02 | 30.2% | 220 | 30.2% | -0.98 | 38.20 | 36.30 | 40.10 | 8 |
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.