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 | |
| — | 46.05 | 49.50 | 47.77 | +1.00 | 43.1% | 135 | 43.1% | -0.01 | — | — | 2.02 | — |
| — | 40.70 | 44.65 | 42.67 | +1.00 | 41.6% | 140 | 41.6% | -0.01 | — | — | 0.80 | — |
| — | 35.70 | 39.55 | 37.62 | +0.99 | 39.9% | 145 | 39.9% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 30.75 | 34.60 | 32.67 | +0.98 | 38.0% | 150 | 38.0% | -0.03 | 0.32 | 0.10 | 0.53 | — |
| — | 26.20 | 28.55 | 27.38 | +0.97 | 36.0% | 155 | 36.0% | -0.06 | 0.45 | 0.13 | 0.77 | — |
| — | 21.35 | 23.65 | 22.50 | +0.93 | 34.0% | 160 | 34.0% | -0.09 | 0.80 | 0.43 | 1.16 | — |
| — | 16.95 | 18.85 | 17.90 | — | — | 165 | 32.3% | -0.15 | 1.10 | 0.73 | 1.48 | — |
| — | 13.45 | 14.25 | 13.85 | +0.80 | 30.8% | 170 | 30.8% | -0.23 | 1.84 | 1.70 | 1.98 | — |
| — | 9.20 | 10.50 | 9.85 | +0.69 | 29.6% | 175 | — | — | 3.10 | 2.91 | 3.30 | — |
| — | 6.50 | 7.05 | 6.78 | — | — | 180 | — | — | 4.88 | 4.50 | 5.25 | — |
| — | 4.10 | 4.55 | 4.33 | — | — | 185 | — | — | 7.47 | 7.15 | 7.80 | — |
| — | 2.29 | 2.77 | 2.53 | — | — | 190 | — | — | 11.00 | 9.90 | 12.10 | — |
| — | 1.28 | 1.55 | 1.42 | — | — | 195 | — | — | 15.00 | 14.00 | 16.00 | — |
| — | 0.53 | 0.95 | 0.74 | — | — | 200 | — | — | 19.12 | 17.85 | 20.40 | — |
| — | 0.18 | 0.54 | 0.36 | — | — | 205 | — | — | 24.25 | 23.10 | 25.40 | — |
| — | 0.08 | 0.56 | 0.32 | — | — | 210 | — | — | 28.95 | 27.50 | 30.40 | — |
| — | — | 0.85 | — | — | — | 215 | — | — | 34.02 | 32.55 | 35.50 | — |
| — | — | 0.85 | — | — | — | 220 | — | — | 38.65 | 36.85 | 40.45 | — |
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.