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 | |
| — | 47.90 | 51.70 | 49.80 | +0.95 | 39.4% | 135 | 39.4% | -0.05 | — | — | 1.55 | — |
| — | 43.10 | 46.60 | 44.85 | +0.94 | 38.0% | 140 | 38.0% | -0.07 | 1.15 | 0.85 | 1.45 | — |
| — | 39.00 | 42.00 | 40.50 | +0.92 | 36.9% | 145 | 36.9% | -0.09 | 1.38 | 1.10 | 1.65 | — |
| — | 34.90 | 37.60 | 36.25 | +0.89 | 35.9% | 150 | 35.9% | -0.12 | 1.88 | 1.40 | 2.35 | — |
| — | 29.90 | 33.30 | 31.60 | +0.86 | 35.0% | 155 | 35.0% | -0.15 | 2.70 | 2.45 | 2.95 | — |
| — | 25.90 | 29.10 | 27.50 | +0.82 | 34.3% | 160 | 34.3% | -0.19 | 3.85 | 3.40 | 4.30 | — |
| — | 22.00 | 25.30 | 23.65 | +0.77 | 33.7% | 165 | 33.7% | -0.24 | 5.00 | 4.50 | 5.50 | — |
| — | 18.60 | 22.10 | 20.35 | +0.71 | 33.1% | 170 | 33.1% | -0.30 | 7.05 | 6.00 | 8.10 | — |
| — | 15.20 | 18.60 | 16.90 | +0.65 | 32.7% | 175 | 32.7% | -0.36 | 8.70 | 7.90 | 9.50 | — |
| — | 13.50 | 15.30 | 14.40 | +0.58 | 32.3% | 180 | 32.3% | -0.43 | 10.35 | 10.00 | 10.70 | — |
| — | 11.20 | 12.00 | 11.60 | +0.52 | 32.0% | 185 | 32.0% | -0.50 | 12.75 | 12.30 | 13.20 | — |
| — | 9.00 | 11.00 | 10.00 | +0.45 | 31.7% | 190 | 31.7% | -0.56 | 15.70 | 14.00 | 17.40 | — |
| — | 7.20 | 7.80 | 7.50 | +0.38 | 31.6% | 195 | 31.6% | -0.63 | 19.35 | 18.10 | 20.60 | — |
| — | 5.50 | 7.10 | 6.30 | +0.33 | 31.5% | 200 | 31.5% | -0.68 | 22.30 | 20.50 | 24.10 | — |
| — | 3.10 | 4.40 | 3.75 | +0.23 | 31.5% | 210 | 31.5% | -0.78 | 29.70 | 28.00 | 31.40 | — |
| — | 2.00 | 2.70 | 2.35 | +0.16 | 31.8% | 220 | 31.8% | -0.86 | 37.80 | 36.60 | 39.00 | — |
| — | 0.95 | 1.85 | 1.40 | +0.10 | 32.3% | 230 | 32.3% | -0.92 | 47.70 | 45.90 | 49.50 | — |
| — | 0.55 | 0.85 | 0.70 | +0.07 | 33.1% | 240 | 33.1% | -0.96 | 57.15 | 55.20 | 59.10 | — |
| — | 0.30 | 1.20 | 0.75 | +0.05 | 34.0% | 250 | 34.0% | -0.99 | 67.00 | 64.90 | 69.10 | — |
| — | 0.10 | 0.95 | 0.53 | +0.03 | 35.0% | 260 | 35.0% | -1.00 | 77.10 | 75.10 | 79.10 | — |
| — | 0.20 | 1.05 | 0.62 | +0.03 | 36.2% | 270 | 36.2% | -1.00 | 87.15 | 85.20 | 89.10 | — |
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.