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 | |
| — | 46.10 | 50.10 | 48.10 | +1.00 | 48.2% | 135 | 48.2% | -0.00 | — | — | 2.15 | — |
| — | 41.20 | 45.10 | 43.15 | +1.00 | 45.3% | 140 | 45.3% | -0.00 | — | — | 2.15 | — |
| — | 36.40 | 40.10 | 38.25 | +1.00 | 42.5% | 145 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 31.20 | 35.10 | 33.15 | +1.00 | 39.9% | 150 | 39.9% | -0.00 | — | — | 1.50 | — |
| — | 26.20 | 30.10 | 28.15 | +0.99 | 37.6% | 155 | 37.6% | -0.01 | — | — | 0.05 | — |
| — | 23.70 | 27.60 | 25.65 | +0.98 | 36.5% | 157.5 | 36.5% | -0.02 | — | — | 2.15 | — |
| — | 21.30 | 25.20 | 23.25 | +0.98 | 35.5% | 160 | 35.5% | -0.02 | — | — | 0.10 | — |
| — | 18.80 | 22.60 | 20.70 | +0.96 | 34.7% | 162.5 | 34.7% | -0.04 | — | — | 0.15 | — |
| — | 16.40 | 20.30 | 18.35 | +0.95 | 33.9% | 165 | 33.9% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 14.10 | 17.90 | 16.00 | +0.92 | 33.1% | 167.5 | 33.1% | -0.08 | 0.55 | 0.20 | 0.90 | — |
| — | 11.70 | 15.60 | 13.65 | +0.89 | 32.5% | 170 | 32.5% | -0.11 | 0.40 | 0.20 | 0.60 | — |
| — | 10.10 | 13.40 | 11.75 | +0.84 | 32.0% | 172.5 | 32.0% | -0.16 | 0.93 | 0.60 | 1.25 | — |
| — | 8.00 | 10.20 | 9.10 | +0.78 | 31.6% | 175 | 31.6% | -0.23 | 1.32 | 1.00 | 1.65 | — |
| — | 6.00 | 9.20 | 7.60 | +0.70 | 31.2% | 177.5 | 31.2% | -0.30 | 2.38 | 1.45 | 3.30 | — |
| — | 4.30 | 7.00 | 5.65 | +0.61 | 31.0% | 180 | 31.0% | -0.39 | 3.23 | 1.95 | 4.50 | — |
| — | 3.00 | 5.80 | 4.40 | +0.52 | 30.8% | 182.5 | 30.8% | -0.49 | 2.85 | 1.70 | 4.00 | — |
| — | 2.70 | 4.40 | 3.55 | +0.42 | 30.8% | 185 | 30.8% | -0.58 | 5.10 | 3.80 | 6.40 | — |
| — | 1.75 | 3.40 | 2.58 | +0.33 | 30.8% | 187.5 | 30.8% | -0.67 | 7.10 | 5.70 | 8.50 | — |
| — | 0.20 | 1.80 | 1.00 | +0.25 | 31.0% | 190 | 31.0% | -0.75 | 8.25 | 6.40 | 10.10 | — |
| — | 0.35 | 1.40 | 0.88 | +0.19 | 31.2% | 192.5 | 31.2% | -0.82 | 10.35 | 8.70 | 12.00 | — |
| — | 0.30 | 0.80 | 0.55 | +0.14 | 31.5% | 195 | 31.5% | -0.87 | 12.55 | 10.60 | 14.50 | — |
| — | 0.15 | 0.60 | 0.38 | +0.10 | 31.8% | 197.5 | 31.8% | -0.91 | 14.85 | 12.90 | 16.80 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 32.3% | 200 | 32.3% | -0.94 | 17.40 | 15.60 | 19.20 | — |
| — | — | 0.30 | — | +0.05 | 32.8% | 202.5 | 32.8% | -0.97 | 19.75 | 18.10 | 21.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 33.4% | 205 | 33.4% | -0.98 | 22.35 | 20.60 | 24.10 | — |
| — | — | 1.15 | — | — | — | 207.5 | — | — | 24.75 | 23.10 | 26.40 | — |
| — | — | 1.75 | — | +0.02 | 34.7% | 210 | 34.7% | -1.00 | 27.15 | 25.20 | 29.10 | — |
| — | — | 2.15 | — | +0.01 | 36.2% | 215 | 36.2% | -1.00 | 32.15 | 30.20 | 34.10 | — |
| — | — | 2.15 | — | +0.01 | 37.9% | 220 | 37.9% | -1.00 | 37.15 | 35.20 | 39.10 | — |
| — | — | 2.15 | — | +0.00 | 39.6% | 225 | 39.6% | -1.00 | 42.15 | 40.20 | 44.10 | — |
| — | — | 2.15 | — | +0.00 | 41.4% | 230 | 41.4% | -1.00 | 47.15 | 45.20 | 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.