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 | |
| — | 53.70 | 56.20 | 54.95 | +0.94 | 52.9% | 130 | 52.9% | -0.06 | 1.33 | 1.17 | 1.50 | — |
| — | 48.95 | 51.60 | 50.27 | +0.93 | 52.1% | 135 | 52.1% | -0.08 | 1.77 | 1.56 | 1.98 | — |
| — | 44.35 | 47.20 | 45.77 | +0.90 | 51.5% | 140 | 51.5% | -0.10 | 2.29 | 1.86 | 2.72 | — |
| — | 40.20 | 43.15 | 41.67 | +0.88 | 51.0% | 145 | 51.0% | -0.13 | 2.90 | 2.35 | 3.45 | — |
| — | 36.20 | 39.20 | 37.70 | +0.85 | 50.5% | 150 | 50.5% | -0.16 | 3.95 | 3.40 | 4.50 | — |
| — | 32.30 | 35.35 | 33.83 | +0.81 | 50.2% | 155 | 50.2% | -0.20 | 5.35 | 4.95 | 5.75 | — |
| — | 28.90 | 31.90 | 30.40 | +0.77 | 50.0% | 160 | 50.0% | -0.23 | 6.60 | 6.20 | 7.00 | — |
| — | 25.60 | 28.55 | 27.07 | +0.73 | 49.9% | 165 | 49.9% | -0.27 | 8.53 | 8.05 | 9.00 | — |
| — | 22.45 | 25.30 | 23.88 | +0.69 | 49.8% | 170 | 49.8% | -0.32 | 10.55 | 9.35 | 11.75 | — |
| — | 20.00 | 21.75 | 20.88 | +0.64 | 49.8% | 175 | 49.8% | -0.36 | 12.40 | 11.20 | 13.60 | — |
| — | 17.40 | 20.00 | 18.70 | +0.60 | 49.8% | 180 | 49.8% | -0.41 | 14.85 | 14.25 | 15.45 | — |
| — | 15.55 | 16.40 | 15.97 | +0.55 | 49.9% | 185 | 49.9% | -0.46 | 17.65 | 16.70 | 18.60 | — |
| — | 12.95 | 15.05 | 14.00 | +0.51 | 50.1% | 190 | 50.1% | -0.50 | 20.90 | 20.25 | 21.55 | — |
| — | 11.45 | 12.90 | 12.18 | +0.46 | 50.3% | 195 | 50.3% | -0.54 | 23.88 | 23.05 | 24.70 | — |
| — | 10.10 | 10.80 | 10.45 | +0.42 | 50.5% | 200 | 50.5% | -0.58 | 27.40 | 26.50 | 28.30 | — |
| — | 7.25 | 9.25 | 8.25 | +0.35 | 51.0% | 210 | 51.0% | -0.66 | 34.10 | 32.60 | 35.60 | — |
| — | 4.95 | 6.65 | 5.80 | +0.28 | 51.6% | 220 | 51.6% | -0.72 | 42.58 | 41.60 | 43.55 | — |
| — | 3.95 | 5.00 | 4.47 | +0.23 | 52.3% | 230 | 52.3% | -0.78 | 50.80 | 49.40 | 52.20 | — |
| — | 3.00 | 4.55 | 3.77 | +0.18 | 53.1% | 240 | 53.1% | -0.82 | 59.73 | 58.25 | 61.20 | — |
| — | 2.43 | 2.90 | 2.67 | +0.14 | 53.8% | 250 | 53.8% | -0.86 | 68.92 | 67.45 | 70.40 | — |
| — | 1.01 | 3.40 | 2.21 | +0.12 | 54.6% | 260 | 54.6% | -0.89 | 78.17 | 76.85 | 79.50 | — |
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.