Spot 182.51
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 40.95 | 39.20 | +0.86 | 76.3% | 147 | 76.3% | -0.14 | 3.04 | 1.69 | 4.40 | — |
| — | 36.80 | 40.15 | 38.48 | +0.86 | 76.3% | 148 | 76.3% | -0.14 | 3.85 | 2.41 | 5.30 | — |
| — | 35.85 | 39.35 | 37.60 | +0.85 | 76.3% | 149 | 76.3% | -0.15 | 3.48 | 2.10 | 4.85 | — |
| — | 35.25 | 38.60 | 36.92 | +0.84 | 76.3% | 150 | 76.3% | -0.16 | 3.15 | 2.30 | 4.00 | — |
| — | 33.75 | 36.65 | 35.20 | +0.83 | 76.4% | 152.5 | 76.4% | -0.17 | 4.35 | 3.65 | 5.05 | — |
| 157 | 31.80 | 34.40 | 33.10 | +0.81 | 76.5% | 155 | 76.5% | -0.20 | 4.70 | 3.90 | 5.50 | — |
| — | 29.45 | 32.95 | 31.20 | +0.78 | 76.6% | 157.5 | 76.6% | -0.22 | 5.45 | 4.80 | 6.10 | — |
| — | 27.75 | 30.85 | 29.30 | +0.76 | 76.8% | 160 | 76.8% | -0.24 | 6.75 | 5.75 | 7.75 | — |
| — | 26.00 | 29.20 | 27.60 | +0.74 | 77.0% | 162.5 | 77.0% | -0.26 | 7.08 | 5.80 | 8.35 | — |
| — | 24.45 | 27.95 | 26.20 | +0.72 | 77.2% | 165 | 77.2% | -0.28 | 7.92 | 6.65 | 9.20 | — |
| — | 23.00 | 26.10 | 24.55 | +0.70 | 77.4% | 167.5 | 77.4% | -0.31 | 9.20 | 7.65 | 10.75 | — |
| — | 21.65 | 24.90 | 23.27 | +0.67 | 77.6% | 170 | 77.6% | -0.33 | 9.97 | 8.75 | 11.20 | — |
| — | 20.60 | 23.30 | 21.95 | +0.65 | 77.8% | 172.5 | 77.8% | -0.35 | 11.18 | 10.05 | 12.30 | — |
| — | 19.30 | 22.15 | 20.73 | +0.62 | 78.0% | 175 | 78.0% | -0.38 | 12.43 | 11.45 | 13.40 | — |
| — | 17.95 | 20.60 | 19.27 | +0.60 | 78.3% | 177.5 | 78.3% | -0.40 | 13.53 | 12.45 | 14.60 | — |
| — | 16.60 | 19.00 | 17.80 | +0.58 | 78.5% | 180 | 78.5% | -0.43 | 14.68 | 13.75 | 15.60 | — |
| — | 15.85 | 18.25 | 17.05 | +0.55 | 78.7% | 182.5 | 78.7% | -0.45 | 16.20 | 15.15 | 17.25 | — |
| — | 15.15 | 16.70 | 15.93 | +0.53 | 79.0% | 185 | 79.0% | -0.47 | 17.62 | 16.60 | 18.65 | — |
| — | 12.55 | 14.65 | 13.60 | +0.48 | 79.4% | 190 | 79.4% | -0.52 | 20.65 | 19.65 | 21.65 | — |
| — | 11.25 | 12.90 | 12.07 | +0.44 | 79.9% | 195 | 79.9% | -0.56 | 24.35 | 22.95 | 25.75 | — |
| — | 9.90 | 11.35 | 10.62 | +0.40 | 80.3% | 200 | 80.3% | -0.61 | 27.57 | 26.35 | 28.80 | — |
| — | 8.75 | 9.90 | 9.32 | +0.36 | 80.8% | 205 | 80.8% | -0.64 | 31.20 | 29.90 | 32.50 | — |
| — | 6.90 | 8.85 | 7.88 | +0.32 | 81.3% | 210 | 81.3% | -0.68 | 35.17 | 33.50 | 36.85 | — |
| — | 5.30 | 7.80 | 6.55 | +0.29 | 81.8% | 215 | 81.8% | -0.71 | 39.23 | 37.60 | 40.85 | — |
| — | 5.80 | 7.15 | 6.47 | +0.26 | 82.3% | 220 | 82.3% | -0.75 | 43.15 | 41.65 | 44.65 | — |
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.