Spot 181.48
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.85 | 53.55 | 52.20 | +0.97 | 38.4% | 130 | 38.4% | -0.03 | 0.50 | 0.36 | 0.64 | — |
| — | 46.05 | 48.75 | 47.40 | +0.96 | 36.8% | 135 | 36.8% | -0.04 | 0.63 | 0.50 | 0.76 | — |
| — | 41.30 | 43.95 | 42.62 | +0.94 | 35.3% | 140 | 35.3% | -0.06 | 0.84 | 0.64 | 1.04 | — |
| — | 36.60 | 39.25 | 37.92 | +0.92 | 34.0% | 145 | 34.0% | -0.08 | 1.08 | 1.00 | 1.17 | — |
| — | 33.10 | 34.55 | 33.83 | +0.90 | 32.8% | 150 | 32.8% | -0.10 | 1.50 | 1.30 | 1.70 | — |
| — | 27.70 | 30.25 | 28.98 | +0.86 | 31.8% | 155 | 31.8% | -0.13 | 2.23 | 1.97 | 2.50 | — |
| — | 23.50 | 26.00 | 24.75 | +0.82 | 30.9% | 160 | 30.9% | -0.18 | 2.88 | 2.67 | 3.10 | — |
| — | 19.65 | 22.25 | 20.95 | +0.77 | 30.1% | 165 | 30.1% | -0.23 | 3.98 | 3.85 | 4.10 | — |
| — | 17.45 | 18.60 | 18.02 | +0.71 | 29.5% | 170 | 29.5% | -0.30 | 5.38 | 5.15 | 5.60 | — |
| — | 14.25 | 15.05 | 14.65 | +0.64 | 29.0% | 175 | 29.0% | -0.37 | 7.08 | 6.80 | 7.35 | — |
| — | 11.10 | 12.30 | 11.70 | +0.57 | 28.5% | 180 | 28.5% | -0.45 | 9.18 | 8.75 | 9.60 | — |
| — | 9.05 | 9.70 | 9.38 | +0.49 | 28.2% | 185 | 28.2% | -0.53 | 11.75 | 11.35 | 12.15 | — |
| — | 6.85 | 7.50 | 7.17 | +0.41 | 27.8% | 190 | — | — | 14.57 | 14.25 | 14.90 | — |
| — | 5.20 | 5.60 | 5.40 | +0.34 | 27.6% | 195 | 27.6% | -0.69 | 18.35 | 17.40 | 19.30 | — |
| — | 3.85 | 4.25 | 4.05 | +0.27 | 27.4% | 200 | 27.4% | -0.76 | 21.68 | 21.00 | 22.35 | — |
| — | 1.90 | 2.28 | 2.09 | +0.17 | 27.3% | 210 | 27.3% | -0.87 | 30.05 | 29.25 | 30.85 | — |
| — | 0.90 | 1.15 | 1.02 | +0.10 | 27.5% | 220 | 27.5% | -0.94 | 39.67 | 38.65 | 40.70 | — |
| — | 0.44 | 0.60 | 0.52 | +0.06 | 27.9% | 230 | 27.9% | -0.98 | 49.23 | 48.05 | 50.40 | — |
| — | 0.19 | 0.36 | 0.28 | +0.03 | 28.5% | 240 | 28.5% | -0.99 | 59.02 | 57.75 | 60.30 | — |
| — | 0.08 | 0.37 | 0.23 | +0.02 | 29.2% | 250 | 29.2% | -1.00 | 69.10 | 67.90 | 70.30 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 30.0% | 260 | 30.0% | -1.00 | 79.00 | 77.70 | 80.30 | — |
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.