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 | |
| 1 | 48.70 | 51.20 | 49.95 | +0.93 | 35.6% | 135 | 35.6% | -0.07 | 1.85 | 1.30 | 2.40 | 23 |
| — | 44.40 | 47.00 | 45.70 | +0.91 | 35.0% | 140 | 35.0% | -0.09 | 1.98 | 0.95 | 3.00 | — |
| — | 40.20 | 42.70 | 41.45 | +0.88 | 34.4% | 145 | 34.4% | -0.12 | 3.17 | 2.65 | 3.70 | — |
| — | 36.20 | 38.60 | 37.40 | +0.86 | 33.9% | 150 | 33.9% | -0.15 | 4.20 | 3.70 | 4.70 | — |
| — | 32.30 | 34.70 | 33.50 | +0.82 | 33.5% | 155 | 33.5% | -0.18 | 5.35 | 4.70 | 6.00 | — |
| — | 28.70 | 31.40 | 30.05 | +0.79 | 33.1% | 160 | 33.1% | -0.21 | 6.45 | 5.80 | 7.10 | — |
| — | 25.40 | 27.60 | 26.50 | +0.75 | 32.8% | 165 | 32.8% | -0.25 | 7.90 | 7.50 | 8.30 | — |
| — | 22.10 | 24.50 | 23.30 | +0.71 | 32.5% | 170 | 32.5% | -0.30 | 9.65 | 9.30 | 10.00 | — |
| — | 19.40 | 21.50 | 20.45 | +0.66 | 32.3% | 175 | 32.3% | -0.35 | 11.70 | 11.30 | 12.10 | — |
| — | 16.60 | 18.80 | 17.70 | +0.62 | 32.1% | 180 | 32.1% | -0.40 | 14.10 | 13.60 | 14.60 | — |
| — | 14.20 | 15.90 | 15.05 | +0.57 | 31.9% | 185 | 31.9% | -0.45 | 16.70 | 16.10 | 17.30 | — |
| — | 13.00 | 13.80 | 13.40 | +0.52 | 31.7% | 190 | 31.7% | -0.50 | 19.30 | 18.90 | 19.70 | — |
| — | 11.00 | 12.10 | 11.55 | +0.47 | 31.6% | 195 | 31.6% | -0.55 | 22.55 | 21.30 | 23.80 | — |
| — | 9.40 | 11.10 | 10.25 | +0.42 | 31.4% | 200 | 31.4% | -0.61 | 25.75 | 24.50 | 27.00 | — |
| — | 6.40 | 9.00 | 7.70 | +0.33 | 31.2% | 210 | 31.2% | -0.70 | 33.10 | 32.00 | 34.20 | — |
| — | 3.80 | 6.30 | 5.05 | +0.26 | 31.0% | 220 | 31.0% | -0.79 | 41.05 | 39.90 | 42.20 | — |
| — | 2.55 | 4.40 | 3.48 | +0.19 | 30.8% | 230 | 30.8% | -0.86 | 49.75 | 48.60 | 50.90 | — |
| — | 1.65 | 2.50 | 2.08 | +0.14 | 30.7% | 240 | 30.7% | -0.92 | 58.90 | 57.00 | 60.80 | — |
| — | 0.85 | 2.20 | 1.52 | +0.10 | 30.6% | 250 | 30.6% | -0.95 | 68.20 | 66.50 | 69.90 | — |
| — | 0.45 | 1.70 | 1.07 | +0.08 | 30.6% | 260 | 30.6% | -0.98 | 78.25 | 76.80 | 79.70 | — |
| — | 0.45 | 0.85 | 0.65 | +0.05 | 30.6% | 270 | 30.6% | -0.99 | 87.90 | 86.20 | 89.60 | — |
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.