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 | |
| — | 33.85 | 37.40 | 35.62 | +0.99 | 109.1% | 147 | 109.1% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 33.35 | 36.40 | 34.88 | +0.99 | 107.6% | 148 | 107.6% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 31.85 | 35.40 | 33.62 | +0.98 | 106.2% | 149 | 106.2% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 31.40 | 33.40 | 32.40 | +0.98 | 104.8% | 150 | 104.8% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 28.75 | 31.95 | 30.35 | +0.98 | 101.3% | 152.5 | 101.3% | -0.02 | 0.14 | 0.02 | 0.27 | — |
| — | 26.55 | 28.40 | 27.48 | +0.97 | 98.1% | 155 | 98.1% | -0.03 | 0.18 | 0.11 | 0.26 | — |
| — | 23.50 | 26.80 | 25.15 | +0.96 | 95.2% | 157.5 | 95.2% | -0.04 | 0.20 | 0.10 | 0.29 | — |
| — | 22.60 | 23.45 | 23.02 | +0.95 | 92.6% | 160 | 92.6% | -0.05 | 0.36 | 0.35 | 0.38 | — |
| — | 20.15 | 21.00 | 20.57 | +0.93 | 90.3% | 162.5 | 90.3% | -0.07 | 0.52 | 0.49 | 0.55 | — |
| — | 17.15 | 19.55 | 18.35 | +0.90 | 88.4% | 165 | 88.4% | -0.10 | 0.71 | 0.69 | 0.74 | — |
| — | 14.90 | 16.50 | 15.70 | +0.87 | 86.7% | 167.5 | 86.7% | -0.13 | 0.98 | 0.96 | 1.00 | — |
| — | 12.90 | 14.35 | 13.62 | +0.83 | 85.4% | 170 | 85.4% | -0.17 | 1.34 | 1.30 | 1.39 | — |
| — | 11.55 | 12.30 | 11.93 | +0.78 | 84.2% | 172.5 | 84.2% | -0.22 | 1.83 | 1.70 | 1.97 | — |
| — | 9.60 | 10.45 | 10.03 | +0.73 | 83.2% | 175 | 83.2% | -0.27 | 2.42 | 2.35 | 2.50 | — |
| — | 8.15 | 8.35 | 8.25 | +0.66 | 82.4% | 177.5 | 82.4% | -0.34 | 3.35 | 3.20 | 3.50 | — |
| — | 6.65 | 6.85 | 6.75 | +0.59 | 81.8% | 180 | 81.8% | -0.41 | 4.22 | 4.10 | 4.35 | — |
| — | 5.25 | 5.90 | 5.58 | +0.52 | 81.5% | 182.5 | 81.5% | -0.48 | 5.30 | 5.05 | 5.55 | — |
| — | 4.20 | 4.35 | 4.28 | +0.44 | 81.4% | 185 | 81.4% | -0.56 | 6.72 | 6.55 | 6.90 | — |
| — | 3.25 | 3.50 | 3.38 | +0.37 | 81.5% | 187.5 | 81.5% | -0.63 | 8.40 | 8.15 | 8.65 | — |
| — | 2.47 | 2.70 | 2.58 | +0.31 | 81.8% | 190 | 81.8% | -0.69 | 10.15 | 9.85 | 10.45 | — |
| — | 1.94 | 2.11 | 2.02 | +0.25 | 82.3% | 192.5 | 82.3% | -0.75 | 11.95 | 11.45 | 12.45 | — |
| — | 1.44 | 1.65 | 1.54 | +0.20 | 83.1% | 195 | 83.1% | -0.80 | 13.97 | 13.45 | 14.50 | — |
| — | 1.11 | 1.17 | 1.14 | +0.16 | 84.0% | 197.5 | 84.0% | -0.84 | 16.30 | 15.40 | 17.20 | — |
| — | 0.84 | 0.90 | 0.87 | +0.13 | 85.0% | 200 | 85.0% | -0.88 | 18.50 | 16.80 | 20.20 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 0.48 | 0.53 | 0.51 | +0.08 | 87.7% | 205 | 87.7% | -0.92 | 23.18 | 21.35 | 25.00 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 0.29 | 0.34 | 0.32 | +0.05 | 91.5% | 210 | 91.5% | -0.95 | 27.93 | 26.05 | 29.80 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 0.20 | 0.29 | 0.24 | +0.03 | 96.2% | 215 | 96.2% | -0.97 | 32.80 | 30.95 | 34.65 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 0.10 | 0.24 | 0.17 | +0.02 | 101.0% | 220 | 101.0% | -0.98 | 37.50 | 35.90 | 39.10 | — |
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.