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 | |
| — | 55.70 | 58.75 | 57.23 | +0.90 | 51.2% | 130 | 51.2% | -0.10 | 3.13 | 2.26 | 4.00 | — |
| — | 51.75 | 54.70 | 53.23 | +0.88 | 50.8% | 135 | 50.8% | -0.12 | 4.00 | 2.76 | 5.25 | — |
| — | 48.10 | 50.80 | 49.45 | +0.86 | 50.5% | 140 | 50.5% | -0.15 | 4.92 | 3.90 | 5.95 | — |
| — | 44.15 | 47.05 | 45.60 | +0.83 | 50.3% | 145 | 50.3% | -0.17 | 6.45 | 5.40 | 7.50 | — |
| — | 40.35 | 43.70 | 42.02 | +0.80 | 50.1% | 150 | 50.1% | -0.20 | 7.45 | 5.85 | 9.05 | — |
| — | 37.60 | 40.30 | 38.95 | +0.77 | 49.9% | 155 | 49.9% | -0.23 | 9.43 | 8.45 | 10.40 | — |
| — | 34.10 | 37.35 | 35.73 | +0.74 | 49.8% | 160 | 49.8% | -0.26 | 10.65 | 9.85 | 11.45 | — |
| — | 31.50 | 34.20 | 32.85 | +0.71 | 49.7% | 165 | 49.7% | -0.30 | 12.72 | 11.25 | 14.20 | — |
| — | 28.90 | 31.30 | 30.10 | +0.67 | 49.7% | 170 | 49.7% | -0.33 | 15.07 | 13.55 | 16.60 | — |
| — | 25.90 | 28.75 | 27.32 | +0.64 | 49.7% | 175 | 49.7% | -0.36 | 17.05 | 15.50 | 18.60 | — |
| — | 23.95 | 26.25 | 25.10 | +0.61 | 49.7% | 180 | 49.7% | -0.40 | 19.82 | 19.05 | 20.60 | — |
| — | 21.65 | 23.40 | 22.52 | +0.57 | 49.8% | 185 | 49.8% | -0.43 | 22.45 | 20.90 | 24.00 | — |
| — | 19.60 | 21.85 | 20.73 | +0.54 | 49.9% | 190 | 49.9% | -0.47 | 25.12 | 24.10 | 26.15 | — |
| — | 17.95 | 19.75 | 18.85 | +0.51 | 50.0% | 195 | 50.0% | -0.50 | 28.38 | 26.80 | 29.95 | — |
| — | 15.85 | 18.35 | 17.10 | +0.48 | 50.1% | 200 | 50.1% | -0.53 | 31.40 | 30.05 | 32.75 | — |
| — | 13.25 | 15.05 | 14.15 | +0.42 | 50.5% | 210 | 50.5% | -0.60 | 38.50 | 37.10 | 39.90 | — |
| — | 10.55 | 12.35 | 11.45 | +0.36 | 50.9% | 220 | 50.9% | -0.65 | 46.20 | 44.65 | 47.75 | — |
| — | 8.05 | 11.05 | 9.55 | +0.31 | 51.3% | 230 | 51.3% | -0.70 | 54.12 | 52.65 | 55.60 | — |
| — | 6.35 | 9.10 | 7.72 | +0.27 | 51.8% | 240 | 51.8% | -0.75 | 62.60 | 61.25 | 63.95 | — |
| — | 4.85 | 7.50 | 6.17 | +0.23 | 52.3% | 250 | 52.3% | -0.78 | 71.22 | 69.95 | 72.50 | — |
| — | 5.00 | 6.10 | 5.55 | +0.20 | 52.9% | 260 | 52.9% | -0.82 | 80.45 | 78.90 | 82.00 | — |
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.