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 | |
| — | 51.10 | 54.10 | 52.60 | +1.00 | 56.9% | 130 | 56.9% | -0.00 | — | — | 2.15 | — |
| — | 46.30 | 49.60 | 47.95 | +1.00 | 50.8% | 135 | 50.8% | -0.00 | — | — | 0.10 | — |
| — | 40.90 | 44.10 | 42.50 | +1.00 | 45.9% | 140 | 45.9% | -0.00 | — | — | 2.15 | — |
| — | 37.10 | 38.90 | 38.00 | +1.00 | 41.8% | 145 | 41.8% | -0.00 | — | — | 1.25 | — |
| — | 31.40 | 34.00 | 32.70 | +1.00 | 38.6% | 150 | 38.6% | -0.00 | — | — | 0.65 | — |
| — | 26.30 | 29.00 | 27.65 | +1.00 | 36.1% | 155 | 36.1% | -0.00 | — | — | 1.60 | — |
| — | 21.40 | 24.50 | 22.95 | +1.00 | 34.2% | 160 | 34.2% | -0.00 | — | — | 1.30 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 16.40 | 19.70 | 18.05 | +0.99 | 32.8% | 165 | 32.8% | -0.01 | — | — | 0.15 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 12.00 | 14.10 | 13.05 | +0.96 | 31.8% | 170 | 31.8% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 9.70 | 11.80 | 10.75 | +0.93 | 31.4% | 172.5 | 31.4% | -0.07 | 0.45 | 0.25 | 0.65 | — |
| — | 7.20 | 9.50 | 8.35 | +0.88 | 31.1% | 175 | 31.1% | -0.13 | 0.70 | 0.55 | 0.85 | — |
| — | 5.30 | 7.70 | 6.50 | +0.81 | 30.9% | 177.5 | 30.9% | -0.19 | 1.20 | 1.00 | 1.40 | — |
| — | 4.40 | 5.40 | 4.90 | +0.72 | 30.7% | 180 | 30.7% | -0.28 | 2.02 | 1.75 | 2.30 | — |
| — | 3.10 | 3.90 | 3.50 | +0.62 | 30.6% | 182.5 | 30.6% | -0.38 | 3.25 | 3.00 | 3.50 | — |
| — | 2.05 | 2.40 | 2.23 | — | — | 185 | 30.5% | -0.50 | 4.85 | 4.10 | 5.60 | — |
| — | 1.30 | 1.70 | 1.50 | +0.37 | 30.6% | 187.5 | — | — | 6.25 | 5.10 | 7.40 | — |
| — | 0.50 | 1.15 | 0.82 | +0.28 | 30.7% | 190 | 30.7% | -0.73 | 8.20 | 7.60 | 8.80 | — |
| — | 0.20 | 0.75 | 0.47 | +0.20 | 30.8% | 192.5 | 30.8% | -0.81 | 10.45 | 9.30 | 11.60 | — |
| — | — | 0.70 | — | +0.13 | 30.9% | 195 | 30.9% | -0.88 | 12.55 | 11.20 | 13.90 | — |
| — | — | 0.50 | — | +0.08 | 31.1% | 197.5 | 31.1% | -0.92 | 15.10 | 13.90 | 16.30 | — |
| — | — | 0.50 | — | +0.05 | 31.2% | 200 | 31.2% | -0.96 | 17.55 | 16.20 | 18.90 | — |
| — | — | 1.15 | — | +0.03 | 31.4% | 202.5 | 31.4% | -0.98 | 19.75 | 18.80 | 20.70 | — |
| — | — | 1.30 | — | +0.02 | 31.6% | 205 | 31.6% | -1.00 | 22.25 | 21.00 | 23.50 | — |
| — | — | 1.15 | — | +0.01 | 31.8% | 207.5 | 31.8% | -1.00 | 24.55 | 23.30 | 25.80 | — |
| — | — | 0.80 | — | +0.01 | 32.1% | 210 | 32.1% | -1.00 | 27.25 | 25.60 | 28.90 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 212.5 | 32.3% | -1.00 | 30.00 | 28.70 | 31.30 | — |
| — | — | 2.15 | — | +0.00 | 32.5% | 215 | 32.5% | -1.00 | 32.05 | 30.80 | 33.30 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 217.5 | 32.8% | -1.00 | 34.70 | 33.20 | 36.20 | — |
| — | — | 2.00 | — | +0.00 | 33.0% | 220 | 33.0% | -1.00 | 37.50 | 36.10 | 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.