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 | |
| — | 52.65 | 54.50 | 53.58 | — | — | 130 | — | — | 1.02 | 0.84 | 1.20 | — |
| — | 47.95 | 49.85 | 48.90 | — | — | 135 | — | — | 1.44 | 1.19 | 1.68 | — |
| — | 43.00 | 45.55 | 44.27 | — | — | 140 | — | — | 1.83 | 1.72 | 1.95 | — |
| — | 38.65 | 41.40 | 40.02 | — | — | 145 | — | — | 2.54 | 1.99 | 3.10 | — |
| — | 34.35 | 36.75 | 35.55 | — | — | 150 | — | — | 3.15 | 2.95 | 3.35 | — |
| — | 30.30 | 32.70 | 31.50 | — | — | 155 | — | — | 4.08 | 3.65 | 4.50 | — |
| — | 26.40 | 29.05 | 27.73 | — | — | 160 | — | — | 4.97 | 4.40 | 5.55 | — |
| — | 22.85 | 25.35 | 24.10 | — | — | 165 | — | — | 6.42 | 6.15 | 6.70 | — |
| — | 19.45 | 21.95 | 20.70 | — | — | 170 | — | — | 7.58 | 6.80 | 8.35 | — |
| — | 16.60 | 18.90 | 17.75 | — | — | 175 | — | — | 9.90 | 9.55 | 10.25 | — |
| — | 14.10 | 15.80 | 14.95 | — | — | 180 | — | — | 11.72 | 10.90 | 12.55 | — |
| — | 11.90 | 13.20 | 12.55 | — | — | 185 | — | — | 14.88 | 13.80 | 15.95 | — |
| — | 10.30 | 11.00 | 10.65 | — | — | 190 | — | — | 17.32 | 16.80 | 17.85 | — |
| — | 8.40 | 9.20 | 8.80 | — | — | 195 | — | — | 20.55 | 19.10 | 22.00 | — |
| — | 6.20 | 7.95 | 7.08 | — | — | 200 | — | — | 23.60 | 22.75 | 24.45 | — |
| — | 4.20 | 4.80 | 4.50 | — | — | 210 | — | — | 31.73 | 30.45 | 33.00 | — |
| — | 2.56 | 3.10 | 2.83 | — | — | 220 | — | — | 40.05 | 38.65 | 41.45 | — |
| — | 1.58 | 1.85 | 1.72 | — | — | 230 | — | — | 49.42 | 48.15 | 50.70 | — |
| — | 0.96 | 1.14 | 1.05 | — | — | 240 | — | — | 59.20 | 58.05 | 60.35 | — |
| — | 0.50 | 0.91 | 0.70 | — | — | 250 | — | — | 68.42 | 67.15 | 69.70 | — |
| — | 0.25 | 0.64 | 0.45 | — | — | 260 | — | — | 78.53 | 77.35 | 79.70 | — |
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.