Spot 182.11
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.45 | 48.00 | 46.73 | +1.00 | 66.1% | 135 | 66.1% | +0.00 | — | — | 0.02 | — |
| — | 40.45 | 43.80 | 42.12 | +1.00 | 62.3% | 140 | 62.3% | +0.00 | — | — | 0.01 | — |
| — | 35.45 | 38.95 | 37.20 | +1.00 | 58.7% | 145 | 58.7% | +0.00 | — | — | 0.02 | — |
| — | 30.50 | 33.40 | 31.95 | +1.00 | 55.5% | 150 | 55.5% | -0.00 | — | — | 0.01 | — |
| — | 25.50 | 28.00 | 26.75 | +1.00 | 52.6% | 155 | 52.6% | -0.00 | — | — | 0.02 | — |
| — | 20.50 | 22.85 | 21.68 | +1.00 | 50.7% | 160 | 50.7% | -0.00 | — | — | 0.26 | — |
| — | 15.50 | 18.40 | 16.95 | — | — | 165 | 66.7% | -0.01 | — | — | 0.02 | — |
| — | 13.50 | 15.25 | 14.38 | — | — | 167.5 | 58.0% | -0.02 | — | — | 0.05 | — |
| — | 10.50 | 13.60 | 12.05 | — | — | 170 | 58.6% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 7.95 | 10.30 | 9.12 | — | — | 172.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 6.55 | 8.35 | 7.45 | +0.89 | 43.9% | 175 | 43.9% | -0.11 | 0.07 | 0.04 | 0.11 | — |
| — | 4.45 | 5.70 | 5.08 | +0.79 | 37.9% | 177.5 | 37.9% | -0.21 | 0.18 | 0.10 | 0.26 | — |
| — | 2.25 | 2.80 | 2.52 | +0.63 | 34.9% | 180 | — | — | 0.54 | 0.42 | 0.65 | — |
| — | 1.05 | 1.46 | 1.25 | +0.43 | 34.2% | 182.5 | 34.2% | -0.57 | 1.52 | 1.25 | 1.80 | — |
| — | 0.30 | 0.44 | 0.37 | +0.24 | 34.7% | 185 | 34.7% | -0.76 | 3.12 | 2.75 | 3.50 | — |
| — | 0.07 | 0.11 | 0.09 | +0.11 | 36.3% | 187.5 | 36.3% | -0.89 | 5.30 | 4.90 | 5.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 38.5% | 190 | 38.5% | -0.96 | 7.75 | 7.35 | 8.15 | — |
| — | — | 0.05 | — | +0.02 | 40.7% | 192.5 | 40.7% | -0.98 | 10.30 | 9.50 | 11.10 | — |
| — | — | 0.04 | — | +0.02 | 42.2% | 195 | — | — | 12.88 | 12.55 | 13.20 | — |
| — | — | 0.05 | — | — | — | 197.5 | — | — | 15.43 | 14.30 | 16.55 | — |
| — | — | 0.01 | — | +0.01 | 43.6% | 200 | 43.6% | -1.00 | 18.07 | 16.60 | 19.55 | — |
| — | — | 0.14 | — | +0.00 | 43.9% | 202.5 | 43.9% | -1.00 | 20.93 | 19.80 | 22.05 | — |
| — | — | 0.01 | — | — | — | 205 | — | — | 23.38 | 22.20 | 24.55 | — |
| — | — | 0.01 | — | — | — | 207.5 | — | — | 25.88 | 24.70 | 27.05 | — |
| — | — | 0.01 | — | — | — | 210 | — | — | 28.10 | 27.10 | 29.10 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 212.5 | 45.7% | -1.00 | 30.93 | 29.80 | 32.05 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 215 | 46.3% | -1.00 | 33.40 | 32.25 | 34.55 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 217.5 | 46.9% | -1.00 | 35.83 | 34.60 | 37.05 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 220 | 47.5% | -1.00 | 38.10 | 36.60 | 39.60 | — |
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.