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 | |
| — | 46.65 | 49.20 | 47.92 | +1.00 | 71.4% | 135 | 71.4% | -0.00 | — | — | 0.41 | — |
| — | 41.60 | 44.25 | 42.92 | +1.00 | 67.3% | 140 | 67.3% | -0.00 | — | — | 0.32 | — |
| — | 36.65 | 39.25 | 37.95 | +1.00 | 62.9% | 145 | 62.9% | -0.00 | — | — | 0.04 | — |
| — | 31.35 | 34.25 | 32.80 | +0.99 | 58.2% | 150 | 58.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 26.65 | 29.30 | 27.98 | +0.98 | 53.6% | 155 | 53.6% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 24.30 | 26.85 | 25.57 | +0.97 | 51.4% | 157.5 | 51.4% | -0.03 | — | — | 0.20 | — |
| — | 21.65 | 24.40 | 23.02 | +0.96 | 49.4% | 160 | 49.4% | -0.04 | 0.17 | 0.09 | 0.25 | — |
| — | 19.50 | 21.95 | 20.73 | +0.95 | 47.6% | 162.5 | 47.6% | -0.05 | 0.20 | 0.11 | 0.28 | — |
| — | 17.00 | 19.60 | 18.30 | +0.93 | 46.1% | 165 | 46.1% | -0.07 | 0.31 | 0.25 | 0.37 | — |
| — | 14.75 | 16.55 | 15.65 | +0.90 | 44.9% | 167.5 | 44.9% | -0.10 | 0.41 | 0.22 | 0.59 | — |
| — | 11.90 | 15.00 | 13.45 | +0.86 | 43.9% | 170 | 43.9% | -0.14 | 0.67 | 0.48 | 0.85 | — |
| — | 10.60 | 13.00 | 11.80 | +0.82 | 43.3% | 172.5 | 43.3% | -0.18 | 1.16 | 1.00 | 1.32 | — |
| — | 8.70 | 10.95 | 9.82 | +0.77 | 43.0% | 175 | 43.0% | -0.23 | 1.76 | 1.65 | 1.88 | — |
| — | 7.10 | 7.95 | 7.53 | +0.71 | 42.9% | 177.5 | 42.9% | -0.29 | 2.56 | 2.41 | 2.71 | — |
| — | 5.50 | 6.55 | 6.03 | — | — | 180 | 43.0% | -0.36 | 3.52 | 3.35 | 3.70 | — |
| — | 4.35 | 4.75 | 4.55 | +0.57 | 43.4% | 182.5 | 43.4% | -0.43 | 4.65 | 4.30 | 5.00 | — |
| — | 3.35 | 3.65 | 3.50 | +0.49 | 43.8% | 185 | 43.8% | -0.51 | 6.08 | 5.65 | 6.50 | — |
| — | 2.54 | 3.10 | 2.82 | +0.42 | 44.4% | 187.5 | 44.4% | -0.58 | 7.70 | 7.20 | 8.20 | — |
| — | 1.83 | 2.11 | 1.97 | +0.36 | 45.0% | 190 | 45.0% | -0.64 | 9.55 | 8.90 | 10.20 | — |
| — | 1.37 | 1.69 | 1.53 | +0.30 | 45.6% | 192.5 | 45.6% | -0.70 | 11.85 | 10.95 | 12.75 | — |
| — | 1.00 | 1.13 | 1.06 | +0.25 | 46.2% | 195 | 46.2% | -0.75 | 13.82 | 13.10 | 14.55 | — |
| — | 0.71 | 0.79 | 0.75 | +0.20 | 46.8% | 197.5 | 46.8% | -0.80 | 15.40 | 14.05 | 16.75 | — |
| — | 0.55 | 0.60 | 0.57 | +0.16 | 47.6% | 200 | 47.6% | -0.84 | 17.88 | 16.35 | 19.40 | — |
| — | 0.37 | 0.45 | 0.41 | +0.13 | 48.4% | 202.5 | 48.4% | -0.87 | 20.15 | 18.70 | 21.60 | — |
| — | 0.30 | 0.35 | 0.33 | +0.11 | 49.3% | 205 | 49.3% | -0.90 | 22.45 | 21.10 | 23.80 | — |
| — | — | 0.33 | — | +0.08 | 50.2% | 207.5 | 50.2% | -0.92 | 24.90 | 23.55 | 26.25 | — |
| — | 0.14 | 0.19 | 0.17 | +0.07 | 51.2% | 210 | 51.2% | -0.94 | 27.45 | 26.00 | 28.90 | — |
| — | — | 0.21 | — | +0.05 | 52.3% | 212.5 | 52.3% | -0.95 | 30.07 | 28.45 | 31.70 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 53.3% | 215 | 53.3% | -0.96 | 32.65 | 30.95 | 34.35 | — |
| — | — | 0.51 | — | +0.03 | 54.4% | 217.5 | 54.4% | -0.97 | 35.12 | 33.45 | 36.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 55.4% | 220 | 55.4% | -0.98 | 37.60 | 35.95 | 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.