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 | |
| — | 45.60 | 48.10 | 46.85 | +1.00 | 56.8% | 135 | 56.8% | -0.00 | — | — | 2.13 | — |
| — | 40.60 | 43.00 | 41.80 | +1.00 | 53.1% | 140 | 53.1% | -0.00 | — | — | 2.13 | — |
| — | 35.65 | 38.20 | 36.92 | +1.00 | 49.4% | 145 | 49.4% | -0.00 | — | — | 0.96 | — |
| — | 30.65 | 33.10 | 31.88 | +1.00 | 45.7% | 150 | 45.7% | -0.00 | — | — | 0.57 | — |
| — | 25.60 | 28.00 | 26.80 | +0.99 | 42.3% | 155 | 42.3% | -0.01 | — | — | 0.56 | — |
| — | 23.15 | 25.65 | 24.40 | +0.99 | 40.6% | 157.5 | 40.6% | -0.01 | — | — | 0.52 | — |
| — | 20.65 | 23.20 | 21.93 | +0.98 | 39.0% | 160 | 39.0% | -0.02 | — | — | 0.09 | — |
| — | 18.15 | 20.85 | 19.50 | +0.97 | 37.5% | 162.5 | 37.5% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 15.70 | 18.40 | 17.05 | +0.95 | 36.1% | 165 | 36.1% | -0.05 | 0.12 | 0.04 | 0.20 | — |
| — | 13.60 | 15.65 | 14.62 | +0.93 | 34.7% | 167.5 | 34.7% | -0.07 | 0.14 | 0.11 | 0.18 | — |
| — | 11.40 | 13.20 | 12.30 | +0.89 | 33.5% | 170 | 33.5% | -0.11 | 0.26 | 0.20 | 0.32 | — |
| — | 8.85 | 11.10 | 9.97 | +0.84 | 32.4% | 172.5 | 32.4% | -0.16 | 0.45 | 0.39 | 0.50 | — |
| — | 7.05 | 8.95 | 8.00 | +0.77 | 31.5% | 175 | 31.5% | -0.23 | 0.80 | 0.70 | 0.89 | — |
| — | 6.00 | 6.80 | 6.40 | +0.69 | 30.6% | 177.5 | 30.6% | -0.31 | 1.30 | 1.16 | 1.45 | — |
| — | 4.30 | 4.70 | 4.50 | +0.58 | 29.9% | 180 | 29.9% | -0.41 | 2.02 | 1.84 | 2.20 | — |
| — | 2.70 | 3.35 | 3.02 | +0.47 | 29.4% | 182.5 | 29.4% | -0.53 | 3.10 | 2.86 | 3.35 | — |
| — | 1.77 | 2.21 | 1.99 | — | — | 185 | — | — | 4.53 | 4.15 | 4.90 | — |
| — | 1.03 | 1.34 | 1.19 | — | — | 187.5 | — | — | 6.15 | 5.65 | 6.65 | — |
| — | 0.56 | 0.76 | 0.66 | — | — | 190 | — | — | 8.15 | 7.65 | 8.65 | — |
| — | 0.30 | 0.46 | 0.38 | +0.11 | 29.1% | 192.5 | 29.1% | -0.90 | 10.40 | 9.75 | 11.05 | — |
| — | 0.11 | 0.30 | 0.20 | +0.07 | 29.4% | 195 | 29.4% | -0.94 | 12.80 | 12.30 | 13.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 29.8% | 197.5 | — | — | 15.47 | 14.50 | 16.45 | — |
| — | — | 0.09 | — | — | — | 200 | — | — | 18.35 | 17.15 | 19.55 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 202.5 | — | — | 20.60 | 19.10 | 22.10 | — |
| — | — | 0.05 | — | +0.01 | 31.2% | 205 | 31.2% | -1.00 | 22.75 | 21.70 | 23.80 | — |
| — | — | 0.15 | — | +0.01 | 31.7% | 207.5 | 31.7% | -1.00 | 25.88 | 24.70 | 27.05 | — |
| — | — | 0.23 | — | +0.00 | 32.3% | 210 | 32.3% | -1.00 | 28.07 | 26.60 | 29.55 | — |
| — | — | 0.56 | — | +0.00 | 32.9% | 212.5 | 32.9% | -1.00 | 30.60 | 29.15 | 32.05 | — |
| — | — | 0.21 | — | +0.00 | 33.6% | 215 | 33.6% | -1.00 | 33.25 | 31.95 | 34.55 | — |
| — | — | 1.81 | — | +0.00 | 34.2% | 217.5 | 34.2% | -1.00 | 35.75 | 34.45 | 37.05 | — |
| — | — | 0.34 | — | +0.00 | 34.9% | 220 | 34.9% | -1.00 | 38.35 | 37.15 | 39.55 | — |
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.