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 | |
| — | 51.20 | 53.90 | 52.55 | +1.00 | 71.3% | 130 | 71.3% | +0.00 | — | — | 2.15 | — |
| — | 46.20 | 49.40 | 47.80 | +1.00 | 62.8% | 135 | 62.8% | +0.00 | — | — | 2.15 | — |
| — | 41.20 | 43.70 | 42.45 | +1.00 | 55.5% | 140 | 55.5% | +0.00 | — | — | 2.15 | — |
| — | 36.20 | 39.10 | 37.65 | +1.00 | 49.6% | 145 | 49.6% | +0.00 | — | — | 2.15 | — |
| — | 30.60 | 34.40 | 32.50 | +1.00 | 45.2% | 150 | 45.2% | +0.00 | — | — | 2.15 | — |
| — | 26.00 | 29.10 | 27.55 | +1.00 | 42.1% | 155 | 42.1% | +0.00 | — | — | 2.15 | — |
| — | 21.20 | 24.30 | 22.75 | +1.00 | 40.2% | 160 | 40.2% | +0.00 | — | — | 1.15 | — |
| — | 16.20 | 18.80 | 17.50 | +1.00 | 39.4% | 165 | 39.4% | -0.00 | — | — | 0.40 | — |
| — | 11.60 | 13.70 | 12.65 | +1.00 | 39.5% | 170 | 39.5% | -0.00 | — | — | 0.10 | — |
| — | 8.80 | 11.30 | 10.05 | +1.00 | 39.8% | 172.5 | 39.8% | -0.00 | — | — | 0.40 | — |
| — | 6.20 | 8.70 | 7.45 | +0.98 | 40.3% | 175 | 40.3% | -0.02 | — | — | 0.20 | — |
| — | 4.20 | 6.60 | 5.40 | +0.93 | 40.8% | 177.5 | 40.8% | -0.07 | — | — | 0.45 | — |
| — | 2.65 | 3.90 | 3.27 | +0.83 | 41.2% | 180 | 41.2% | -0.17 | 0.55 | 0.25 | 0.85 | — |
| — | 1.05 | 2.10 | 1.57 | +0.67 | 41.2% | 182.5 | 41.2% | -0.34 | 1.35 | 0.80 | 1.90 | — |
| — | 0.15 | 0.80 | 0.47 | +0.45 | 41.2% | 185 | 41.2% | -0.55 | 2.92 | 2.25 | 3.60 | — |
| — | — | 0.20 | — | +0.26 | 41.8% | 187.5 | 41.8% | -0.74 | 5.35 | 4.70 | 6.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.14 | 43.2% | 190 | 43.2% | -0.87 | 8.00 | 7.40 | 8.60 | — |
| — | — | 0.20 | — | +0.07 | 45.0% | 192.5 | 45.0% | -0.93 | 10.35 | 9.70 | 11.00 | — |
| — | — | 0.05 | — | +0.03 | 46.8% | 195 | 46.8% | -0.97 | 12.55 | 11.40 | 13.70 | — |
| — | — | 0.20 | — | +0.02 | 48.2% | 197.5 | 48.2% | -0.99 | 14.80 | 14.00 | 15.60 | — |
| — | — | 0.20 | — | +0.01 | 49.3% | 200 | 49.3% | -1.00 | 17.40 | 16.30 | 18.50 | — |
| — | — | 0.25 | — | +0.00 | 50.3% | 202.5 | 50.3% | -1.00 | 20.15 | 18.60 | 21.70 | — |
| — | — | 0.25 | — | +0.00 | 51.3% | 205 | 51.3% | -1.00 | 22.40 | 21.30 | 23.50 | — |
| — | — | 0.50 | — | +0.00 | 52.2% | 207.5 | 52.2% | -1.00 | 24.80 | 23.20 | 26.40 | — |
| 176 | — | 0.05 | — | +0.00 | 53.0% | 210 | 53.0% | -1.00 | 27.45 | 26.30 | 28.60 | 0 |
| — | — | 2.15 | — | +0.00 | 53.8% | 212.5 | 53.8% | -1.00 | 30.15 | 28.50 | 31.80 | — |
| — | — | 0.30 | — | +0.00 | 54.6% | 215 | 54.6% | -1.00 | 32.40 | 31.00 | 33.80 | — |
| — | — | 2.15 | — | +0.00 | 55.3% | 217.5 | 55.3% | -1.00 | 34.95 | 33.50 | 36.40 | — |
| — | — | 0.05 | — | +0.00 | 55.9% | 220 | 55.9% | -1.00 | 37.45 | 36.00 | 38.90 | — |
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.