Spot 182.94
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.50 | 50.60 | 48.55 | +0.99 | 43.7% | 135 | 43.7% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 41.60 | 45.70 | 43.65 | +0.99 | 41.7% | 140 | 41.7% | -0.01 | — | — | 0.45 | — |
| — | 36.70 | 40.20 | 38.45 | +0.98 | 39.8% | 145 | 39.8% | -0.02 | — | — | 0.55 | — |
| — | 32.10 | 35.70 | 33.90 | +0.96 | 37.9% | 150 | 37.9% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 27.00 | 30.90 | 28.95 | +0.94 | 36.1% | 155 | 36.1% | -0.06 | 0.50 | 0.30 | 0.70 | — |
| — | 22.30 | 26.20 | 24.25 | +0.91 | 34.4% | 160 | 34.4% | -0.09 | 0.80 | 0.60 | 1.00 | — |
| — | 17.70 | 21.30 | 19.50 | +0.87 | 33.0% | 165 | 33.0% | -0.14 | 1.30 | 0.95 | 1.65 | — |
| — | 14.00 | 16.30 | 15.15 | +0.80 | 31.8% | 170 | 31.8% | -0.21 | 1.90 | 1.65 | 2.15 | 201 |
| 230 | 11.00 | 13.10 | 12.05 | +0.70 | 30.9% | 175 | 30.9% | -0.30 | 3.02 | 2.55 | 3.50 | — |
| — | 8.00 | 9.50 | 8.75 | +0.59 | 30.2% | 180 | 30.2% | -0.41 | 4.30 | 3.20 | 5.40 | — |
| — | 5.60 | 6.20 | 5.90 | +0.47 | 29.7% | 185 | 29.7% | -0.54 | 6.75 | 5.70 | 7.80 | — |
| — | 3.20 | 4.60 | 3.90 | +0.35 | 29.5% | 190 | 29.5% | -0.65 | 9.70 | 8.50 | 10.90 | — |
| — | 2.45 | 2.60 | 2.52 | +0.25 | 29.6% | 195 | 29.6% | -0.76 | 14.00 | 12.00 | 16.00 | — |
| — | 1.45 | 2.20 | 1.82 | +0.17 | 29.9% | 200 | 29.9% | -0.84 | 18.10 | 16.10 | 20.10 | — |
| — | 0.50 | 0.70 | 0.60 | +0.08 | 31.0% | 210 | 31.0% | -0.95 | 27.25 | 25.30 | 29.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 32.7% | 220 | 32.7% | -1.00 | 37.15 | 35.20 | 39.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 34.7% | 230 | 34.7% | -1.00 | 47.05 | 45.00 | 49.10 | — |
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.