Spot 182.00
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.20 | 49.70 | 47.95 | +0.98 | 53.4% | 135 | 53.4% | -0.02 | — | — | 0.42 | — |
| — | 42.20 | 44.85 | 43.52 | +0.97 | 51.6% | 140 | 51.6% | -0.03 | 0.26 | 0.09 | 0.42 | — |
| — | 36.75 | 40.00 | 38.38 | +0.96 | 50.0% | 145 | 50.0% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 32.70 | 35.30 | 34.00 | +0.94 | 48.7% | 150 | 48.7% | -0.06 | 0.58 | 0.37 | 0.79 | — |
| — | 28.00 | 30.65 | 29.32 | +0.91 | 47.6% | 155 | 47.6% | -0.09 | 1.14 | 1.03 | 1.25 | — |
| — | 23.50 | 26.15 | 24.82 | +0.87 | 46.8% | 160 | 46.8% | -0.13 | 1.71 | 1.49 | 1.93 | — |
| — | 19.90 | 22.15 | 21.02 | +0.81 | 46.2% | 165 | 46.2% | -0.19 | 2.51 | 2.20 | 2.82 | — |
| — | 16.20 | 18.60 | 17.40 | +0.75 | 45.8% | 170 | 45.8% | -0.25 | 3.90 | 3.65 | 4.15 | — |
| — | 12.90 | 15.35 | 14.12 | +0.68 | 45.6% | 175 | 45.6% | -0.32 | 5.67 | 5.40 | 5.95 | — |
| — | 10.10 | 10.90 | 10.50 | +0.60 | 45.6% | 180 | 45.6% | -0.40 | 7.80 | 6.90 | 8.70 | — |
| — | 7.75 | 9.10 | 8.43 | +0.53 | 45.7% | 185 | 45.7% | -0.48 | 10.07 | 9.30 | 10.85 | — |
| — | 5.95 | 6.75 | 6.35 | +0.45 | 46.1% | 190 | 46.1% | -0.56 | 13.45 | 12.40 | 14.50 | — |
| — | 3.85 | 5.05 | 4.45 | +0.38 | 46.5% | 195 | 46.5% | -0.63 | 16.65 | 15.40 | 17.90 | — |
| — | 3.30 | 4.00 | 3.65 | +0.31 | 47.1% | 200 | 47.1% | -0.69 | 20.32 | 19.05 | 21.60 | — |
| — | 2.33 | 3.05 | 2.69 | +0.26 | 47.7% | 205 | 47.7% | -0.75 | 24.50 | 23.20 | 25.80 | — |
| — | 1.84 | 2.43 | 2.13 | +0.21 | 48.4% | 210 | 48.4% | -0.80 | 29.30 | 28.10 | 30.50 | — |
| — | 1.50 | 1.95 | 1.73 | +0.17 | 49.3% | 215 | 49.3% | -0.84 | 33.45 | 32.00 | 34.90 | — |
| — | 0.92 | 1.50 | 1.21 | +0.13 | 50.1% | 220 | 50.1% | -0.88 | 37.95 | 36.65 | 39.25 | — |
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.