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 | |
| — | 45.70 | 49.10 | 47.40 | — | — | 135 | 137.5% | -0.00 | — | — | 0.02 | — |
| — | 40.70 | 44.10 | 42.40 | +1.00 | 125.2% | 140 | — | — | — | — | 0.01 | — |
| — | 35.65 | 39.05 | 37.35 | — | — | 145 | — | — | — | — | 0.01 | — |
| — | 31.15 | 34.10 | 32.62 | — | — | 150 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 26.40 | 29.10 | 27.75 | — | — | 155 | — | — | — | — | 0.10 | — |
| — | 24.20 | 26.60 | 25.40 | — | — | 157.5 | — | — | — | — | 0.47 | — |
| — | 21.45 | 24.20 | 22.82 | — | — | 160 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 18.80 | 21.60 | 20.20 | — | — | 162.5 | — | — | — | — | 0.04 | — |
| — | 16.35 | 18.30 | 17.32 | — | — | 165 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 14.00 | 15.90 | 14.95 | — | — | 167.5 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 11.00 | 14.05 | 12.53 | — | — | 170 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 8.95 | 11.20 | 10.07 | — | — | 172.5 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 6.80 | 9.25 | 8.03 | — | — | 175 | — | — | 0.14 | 0.07 | 0.20 | — |
| — | 4.70 | 5.55 | 5.12 | — | — | 177.5 | — | — | 0.44 | 0.38 | 0.50 | — |
| — | 2.80 | 3.50 | 3.15 | — | — | 180 | 47.4% | -0.28 | 1.02 | 0.94 | 1.10 | — |
| — | 1.55 | 2.04 | 1.79 | +0.60 | 49.2% | 182.5 | 49.2% | -0.40 | 2.09 | 1.92 | 2.26 | — |
| — | 0.80 | 0.98 | 0.89 | +0.47 | 51.3% | 185 | 51.3% | -0.53 | 3.73 | 3.45 | 4.00 | — |
| — | 0.33 | 0.51 | 0.42 | +0.34 | 53.5% | 187.5 | 53.5% | -0.66 | 5.60 | 5.10 | 6.10 | — |
| — | 0.16 | 0.20 | 0.18 | +0.24 | 56.4% | 190 | 56.4% | -0.76 | 7.95 | 7.30 | 8.60 | — |
| — | 0.08 | 0.12 | 0.10 | +0.16 | 60.3% | 192.5 | 60.3% | -0.84 | 10.10 | 9.25 | 10.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 65.0% | 195 | 65.0% | -0.89 | 12.78 | 12.05 | 13.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 69.9% | 197.5 | 69.9% | -0.93 | 14.82 | 13.45 | 16.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 75.2% | 200 | 75.2% | -0.95 | 18.02 | 17.25 | 18.80 | 270 |
| — | — | 0.04 | — | +0.03 | 80.4% | 202.5 | 80.4% | -0.97 | 19.98 | 18.65 | 21.30 | 164 |
| 2,946 | 0.01 | 0.03 | 0.02 | +0.02 | 85.4% | 205 | 85.4% | -0.98 | 22.98 | 22.35 | 23.60 | 238 |
| — | — | 0.38 | — | +0.02 | 90.1% | 207.5 | 90.1% | -0.98 | 25.27 | 24.30 | 26.25 | — |
| — | — | 0.01 | — | +0.01 | 94.9% | 210 | 94.9% | -0.99 | 27.82 | 26.75 | 28.90 | — |
| — | — | 0.01 | — | +0.01 | 99.6% | 212.5 | 99.6% | -0.99 | 29.82 | 28.45 | 31.20 | — |
| — | — | 0.01 | — | +0.01 | 104.5% | 215 | 104.5% | -0.99 | 32.42 | 30.95 | 33.90 | — |
| — | — | 0.05 | — | +0.01 | 109.4% | 217.5 | 109.4% | -1.00 | 34.83 | 33.45 | 36.20 | — |
| — | — | 0.01 | — | +0.01 | 114.4% | 220 | 114.4% | -1.00 | 37.45 | 35.95 | 38.95 | — |
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.