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 | |
| — | 65.65 | 68.80 | 67.22 | +0.80 | 84.3% | 135 | 84.3% | -0.20 | 17.00 | 15.95 | 18.05 | — |
| — | 62.55 | 66.20 | 64.38 | +0.78 | 84.3% | 140 | 84.3% | -0.22 | 18.62 | 18.05 | 19.20 | — |
| — | 60.55 | 63.10 | 61.83 | +0.77 | 84.3% | 145 | 84.3% | -0.24 | 21.05 | 19.95 | 22.15 | — |
| — | 57.85 | 60.25 | 59.05 | +0.75 | 84.4% | 150 | 84.4% | -0.26 | 22.98 | 22.20 | 23.75 | 500 |
| — | 54.70 | 58.25 | 56.48 | +0.73 | 84.4% | 155 | 84.4% | -0.27 | 25.35 | 24.35 | 26.35 | — |
| — | 52.15 | 55.90 | 54.02 | +0.71 | 84.5% | 160 | 84.5% | -0.29 | 27.98 | 26.50 | 29.45 | — |
| — | 50.50 | 53.25 | 51.88 | +0.69 | 84.6% | 165 | 84.6% | -0.31 | 30.75 | 29.00 | 32.50 | — |
| — | 48.20 | 51.00 | 49.60 | +0.67 | 84.7% | 170 | 84.7% | -0.33 | 32.55 | 31.50 | 33.60 | — |
| — | 46.00 | 49.05 | 47.52 | +0.66 | 84.8% | 175 | 84.8% | -0.35 | 36.30 | 34.75 | 37.85 | — |
| — | 44.20 | 47.10 | 45.65 | +0.64 | 84.9% | 180 | 84.9% | -0.37 | 38.77 | 37.60 | 39.95 | — |
| — | 42.85 | 45.10 | 43.98 | +0.62 | 85.0% | 185 | 85.0% | -0.38 | 42.08 | 40.80 | 43.35 | — |
| — | 40.20 | 43.35 | 41.77 | +0.61 | 85.1% | 190 | 85.1% | -0.40 | 45.20 | 43.95 | 46.45 | — |
| — | 38.45 | 41.65 | 40.05 | +0.59 | 85.2% | 195 | 85.2% | -0.42 | 48.52 | 46.80 | 50.25 | — |
| — | 36.25 | 39.00 | 37.62 | +0.57 | 85.4% | 200 | 85.4% | -0.44 | 51.60 | 49.65 | 53.55 | — |
| — | 34.20 | 36.70 | 35.45 | +0.54 | 85.6% | 210 | 85.6% | -0.47 | 58.48 | 57.30 | 59.65 | — |
| — | 31.00 | 33.80 | 32.40 | +0.51 | 85.8% | 220 | 85.8% | -0.50 | 65.80 | 64.15 | 67.45 | — |
| — | 28.85 | 31.00 | 29.93 | +0.48 | 86.0% | 230 | 86.0% | -0.53 | 72.85 | 71.75 | 73.95 | — |
| — | 26.00 | 29.25 | 27.62 | +0.45 | 86.1% | 240 | — | — | 80.40 | 79.15 | 81.65 | — |
| — | 24.05 | 27.20 | 25.62 | +0.43 | 86.3% | 250 | 86.3% | -0.59 | 88.30 | 86.45 | 90.15 | — |
| — | 22.05 | 25.20 | 23.62 | +0.40 | 86.4% | 260 | 86.4% | -0.61 | 96.30 | 94.45 | 98.15 | — |
| — | — | — | — | — | — | 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.