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 | |
| — | 56.40 | 59.35 | 57.88 | +0.83 | 86.9% | 135 | 86.9% | -0.17 | 9.35 | 8.05 | 10.65 | — |
| — | 52.90 | 55.90 | 54.40 | +0.81 | 86.8% | 140 | 86.8% | -0.19 | 10.60 | 10.00 | 11.20 | — |
| — | 49.35 | 53.05 | 51.20 | +0.78 | 86.8% | 145 | 86.8% | -0.22 | 12.38 | 10.65 | 14.10 | — |
| — | 46.60 | 50.00 | 48.30 | +0.76 | 86.8% | 150 | 86.8% | -0.24 | 14.25 | 12.85 | 15.65 | — |
| — | 43.85 | 46.80 | 45.33 | +0.73 | 86.8% | 155 | 86.8% | -0.27 | 16.20 | 15.25 | 17.15 | — |
| — | 40.85 | 44.00 | 42.42 | +0.71 | 86.9% | 160 | 86.9% | -0.29 | 18.07 | 16.85 | 19.30 | — |
| — | 38.90 | 41.60 | 40.25 | +0.68 | 87.0% | 165 | 87.0% | -0.32 | 20.65 | 18.75 | 22.55 | — |
| — | 36.05 | 39.00 | 37.52 | +0.66 | 87.2% | 170 | — | — | 23.00 | 21.50 | 24.50 | — |
| — | 33.75 | 36.55 | 35.15 | +0.63 | 87.3% | 175 | 87.3% | -0.37 | 25.52 | 24.85 | 26.20 | — |
| — | 31.80 | 34.50 | 33.15 | +0.61 | 87.5% | 180 | — | — | 28.82 | 27.60 | 30.05 | — |
| — | 29.45 | 32.05 | 30.75 | +0.58 | 87.7% | 185 | — | — | 32.10 | 30.60 | 33.60 | — |
| — | 27.60 | 30.50 | 29.05 | +0.56 | 87.9% | 190 | 87.9% | -0.45 | 34.75 | 32.75 | 36.75 | — |
| — | 25.35 | 29.15 | 27.25 | +0.53 | 88.1% | 195 | 88.1% | -0.47 | 37.62 | 35.95 | 39.30 | — |
| — | 23.50 | 26.50 | 25.00 | +0.51 | 88.3% | 200 | 88.3% | -0.49 | 40.95 | 39.50 | 42.40 | — |
| — | 20.45 | 23.50 | 21.98 | +0.47 | 88.8% | 210 | 88.8% | -0.54 | 47.98 | 46.15 | 49.80 | — |
| — | 19.35 | 20.90 | 20.12 | +0.43 | 89.3% | 220 | 89.3% | -0.58 | 55.27 | 53.40 | 57.15 | — |
| — | 15.85 | 18.50 | 17.18 | +0.39 | 89.7% | 230 | 89.7% | -0.62 | 63.08 | 61.40 | 64.75 | — |
| — | 13.55 | 16.55 | 15.05 | +0.35 | 90.2% | 240 | 90.2% | -0.66 | 70.90 | 68.95 | 72.85 | — |
| — | 12.10 | 15.05 | 13.57 | +0.32 | 90.6% | 250 | 90.6% | -0.69 | 78.95 | 77.30 | 80.60 | — |
| — | 10.55 | 12.50 | 11.53 | +0.29 | 91.0% | 260 | 91.0% | -0.72 | 87.30 | 85.90 | 88.70 | — |
| — | — | — | — | — | — | 270 | — | — | — | — | — | — |
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.