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 | |
| 59 | 46.80 | 49.30 | 48.05 | +0.97 | 39.5% | 135 | 39.5% | -0.03 | — | — | 1.30 | 19 |
| 55 | 42.20 | 44.70 | 43.45 | +0.96 | 38.4% | 140 | 38.4% | -0.04 | 0.68 | 0.05 | 1.30 | 36 |
| 71 | 37.50 | 40.00 | 38.75 | +0.94 | 37.6% | 145 | 37.6% | -0.06 | 1.00 | 0.70 | 1.30 | 28 |
| 80 | 33.10 | 35.70 | 34.40 | +0.91 | 36.8% | 150 | 36.8% | -0.09 | 1.38 | 0.85 | 1.90 | — |
| — | 28.80 | 31.40 | 30.10 | +0.88 | 36.1% | 155 | 36.1% | -0.12 | 1.90 | 0.95 | 2.85 | — |
| — | 24.80 | 27.30 | 26.05 | +0.84 | 35.4% | 160 | 35.4% | -0.16 | 3.10 | 2.90 | 3.30 | — |
| — | 21.00 | 23.70 | 22.35 | +0.79 | 34.8% | 165 | 34.8% | -0.21 | 4.30 | 4.00 | 4.60 | — |
| — | 17.60 | 20.20 | 18.90 | +0.74 | 34.3% | 170 | 34.3% | -0.27 | 5.75 | 5.50 | 6.00 | — |
| — | 14.40 | 16.70 | 15.55 | +0.67 | 33.8% | 175 | 33.8% | -0.33 | 7.50 | 7.30 | 7.70 | — |
| — | 12.30 | 13.60 | 12.95 | +0.61 | 33.4% | 180 | 33.4% | -0.40 | 9.75 | 9.50 | 10.00 | — |
| — | 9.90 | 10.70 | 10.30 | +0.54 | 33.1% | 185 | 33.1% | -0.48 | 12.35 | 11.90 | 12.80 | — |
| — | 7.70 | 8.70 | 8.20 | +0.46 | 32.8% | 190 | 32.8% | -0.55 | 15.20 | 13.90 | 16.50 | — |
| — | 6.00 | 6.90 | 6.45 | +0.39 | 32.5% | 195 | 32.5% | -0.63 | 18.25 | 17.30 | 19.20 | — |
| — | 4.60 | 5.30 | 4.95 | +0.32 | 32.4% | 200 | 32.4% | -0.69 | 21.95 | 21.30 | 22.60 | — |
| — | 2.70 | 3.20 | 2.95 | +0.21 | 32.1% | 210 | 32.1% | -0.81 | 30.35 | 29.30 | 31.40 | — |
| — | 1.10 | 1.90 | 1.50 | +0.13 | 32.1% | 220 | 32.1% | -0.89 | 39.00 | 38.10 | 39.90 | — |
| — | 0.45 | 1.25 | 0.85 | +0.08 | 32.2% | 230 | 32.2% | -0.95 | 48.45 | 46.80 | 50.10 | — |
| — | 0.35 | 0.75 | 0.55 | +0.05 | 32.4% | 240 | 32.4% | -0.97 | 58.35 | 57.10 | 59.60 | — |
| — | 0.20 | 0.55 | 0.38 | +0.03 | 32.8% | 250 | 32.8% | -0.99 | 68.10 | 66.20 | 70.00 | — |
| — | — | 0.30 | — | +0.02 | 33.3% | 260 | 33.3% | -0.99 | 78.10 | 76.50 | 79.70 | — |
| — | — | 0.20 | — | +0.01 | 33.9% | 270 | 33.9% | -1.00 | 88.15 | 86.80 | 89.50 | — |
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.