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 | |
| — | 34.35 | 37.80 | 36.08 | +0.95 | 82.0% | 147 | 82.0% | -0.05 | 0.79 | 0.20 | 1.38 | — |
| — | 33.45 | 36.95 | 35.20 | +0.95 | 81.4% | 148 | 81.4% | -0.05 | — | — | 1.12 | — |
| — | 32.95 | 36.10 | 34.52 | +0.94 | 80.9% | 149 | 80.9% | -0.06 | — | — | 1.07 | — |
| — | 31.55 | 34.20 | 32.88 | +0.94 | 80.4% | 150 | 80.4% | -0.06 | 0.78 | 0.52 | 1.04 | — |
| — | 29.00 | 32.50 | 30.75 | +0.93 | 79.3% | 152.5 | 79.3% | -0.07 | 0.59 | 0.27 | 0.92 | — |
| — | 27.00 | 30.55 | 28.77 | +0.91 | 78.4% | 155 | 78.4% | -0.09 | 1.00 | 0.55 | 1.45 | — |
| — | 25.35 | 28.20 | 26.77 | +0.89 | 77.7% | 157.5 | 77.7% | -0.11 | 1.51 | 1.08 | 1.95 | — |
| — | 23.20 | 25.95 | 24.57 | +0.87 | 77.0% | 160 | 77.0% | -0.13 | 1.75 | 1.50 | 1.99 | — |
| — | 21.25 | 23.30 | 22.27 | +0.84 | 76.6% | 162.5 | 76.6% | -0.16 | 2.39 | 1.90 | 2.88 | — |
| — | 18.80 | 22.20 | 20.50 | +0.81 | 76.2% | 165 | 76.2% | -0.19 | 2.94 | 2.33 | 3.55 | — |
| — | 17.35 | 19.65 | 18.50 | +0.77 | 76.0% | 167.5 | 76.0% | -0.23 | 3.56 | 2.98 | 4.15 | — |
| — | 15.40 | 18.40 | 16.90 | +0.74 | 75.8% | 170 | 75.8% | -0.26 | 4.15 | 3.70 | 4.60 | — |
| — | 14.10 | 16.35 | 15.22 | +0.70 | 75.8% | 172.5 | 75.8% | -0.30 | 5.12 | 4.60 | 5.65 | — |
| — | 12.15 | 15.30 | 13.72 | +0.66 | 75.9% | 175 | 75.9% | -0.34 | 5.90 | 5.10 | 6.70 | — |
| — | 11.25 | 12.80 | 12.03 | +0.62 | 76.0% | 177.5 | 76.0% | -0.39 | 6.90 | 6.05 | 7.75 | — |
| — | 10.45 | 11.40 | 10.93 | +0.57 | 76.2% | 180 | 76.2% | -0.43 | 8.12 | 7.30 | 8.95 | — |
| — | 9.15 | 10.00 | 9.57 | +0.53 | 76.5% | 182.5 | 76.5% | -0.47 | 9.20 | 8.45 | 9.95 | — |
| — | 8.10 | 9.00 | 8.55 | +0.49 | 76.9% | 185 | 76.9% | -0.51 | 10.70 | 10.20 | 11.20 | — |
| — | 6.55 | 8.15 | 7.35 | +0.44 | 77.4% | 187.5 | 77.4% | -0.56 | 12.35 | 10.70 | 14.00 | — |
| — | 6.30 | 6.80 | 6.55 | +0.41 | 78.0% | 190 | 78.0% | -0.60 | 13.85 | 12.45 | 15.25 | — |
| — | 4.65 | 6.00 | 5.33 | +0.37 | 78.6% | 192.5 | 78.6% | -0.63 | 15.50 | 13.65 | 17.35 | — |
| — | 4.55 | 5.65 | 5.10 | +0.33 | 79.3% | 195 | 79.3% | -0.67 | 17.45 | 15.80 | 19.10 | — |
| — | 3.70 | 4.70 | 4.20 | +0.30 | 80.1% | 197.5 | 80.1% | -0.70 | 19.05 | 17.70 | 20.40 | — |
| — | 3.80 | 4.05 | 3.92 | +0.27 | 80.9% | 200 | 80.9% | -0.73 | 20.82 | 19.90 | 21.75 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 2.39 | 3.70 | 3.04 | +0.22 | 82.7% | 205 | 82.7% | -0.78 | 25.18 | 23.85 | 26.50 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 1.88 | 2.90 | 2.39 | +0.18 | 84.8% | 210 | 84.8% | -0.83 | 29.77 | 28.15 | 31.40 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 0.89 | 2.43 | 1.66 | +0.14 | 87.0% | 215 | 87.0% | -0.86 | 34.15 | 32.35 | 35.95 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 1.07 | 1.99 | 1.53 | +0.12 | 89.4% | 220 | 89.4% | -0.88 | 38.90 | 37.10 | 40.70 | — |
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.