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 | |
| — | 51.30 | 53.65 | 52.48 | — | — | 130 | — | — | 0.41 | 0.19 | 0.64 | — |
| — | 47.10 | 49.10 | 48.10 | — | — | 135 | — | — | 0.47 | 0.25 | 0.70 | — |
| — | 41.75 | 44.75 | 43.25 | +0.94 | 35.9% | 140 | 35.9% | -0.06 | 0.80 | 0.50 | 1.09 | — |
| — | 37.15 | 40.15 | 38.65 | +0.92 | 34.5% | 145 | 34.5% | -0.08 | 1.21 | 0.94 | 1.47 | — |
| — | 32.55 | 35.05 | 33.80 | +0.90 | 33.2% | 150 | 33.2% | -0.10 | 1.49 | 1.40 | 1.57 | — |
| — | 28.20 | 30.55 | 29.38 | +0.86 | 32.1% | 155 | 32.1% | -0.13 | 2.06 | 1.96 | 2.17 | — |
| — | 24.35 | 26.40 | 25.38 | +0.82 | 31.1% | 160 | 31.1% | -0.18 | 2.90 | 2.41 | 3.40 | — |
| — | 20.95 | 22.65 | 21.80 | +0.77 | 30.3% | 165 | 30.3% | -0.23 | 3.88 | 3.70 | 4.05 | — |
| — | 17.00 | 18.90 | 17.95 | +0.71 | 29.7% | 170 | 29.7% | -0.30 | 5.10 | 4.80 | 5.40 | — |
| — | 14.30 | 15.60 | 14.95 | +0.64 | 29.1% | 175 | 29.1% | -0.37 | 6.92 | 6.70 | 7.15 | — |
| — | 11.65 | 12.35 | 12.00 | +0.57 | 28.6% | 180 | 28.6% | -0.45 | 9.10 | 8.50 | 9.70 | — |
| — | 9.30 | 10.00 | 9.65 | +0.49 | 28.3% | 185 | 28.3% | -0.53 | 11.40 | 11.15 | 11.65 | — |
| — | 7.15 | 7.95 | 7.55 | — | — | 190 | — | — | 14.60 | 13.65 | 15.55 | — |
| — | 5.25 | 5.85 | 5.55 | — | — | 195 | — | — | 17.95 | 16.75 | 19.15 | — |
| — | 4.10 | 4.45 | 4.28 | — | — | 200 | — | — | 21.88 | 20.60 | 23.15 | — |
| — | 2.00 | 2.31 | 2.15 | — | — | 210 | — | — | 30.20 | 29.00 | 31.40 | — |
| — | 1.05 | 1.18 | 1.11 | — | — | 220 | — | — | 39.08 | 37.55 | 40.60 | — |
| — | 0.39 | 0.59 | 0.49 | — | — | 230 | — | — | 49.00 | 47.70 | 50.30 | — |
| — | 0.17 | 0.34 | 0.26 | — | — | 240 | — | — | 58.80 | 57.35 | 60.25 | — |
| — | 0.01 | 0.41 | 0.21 | — | — | 250 | — | — | 68.65 | 67.10 | 70.20 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 260 | — | — | 78.65 | 77.10 | 80.20 | — |
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.