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 | |
| — | 49.30 | 53.20 | 51.25 | +0.92 | 37.0% | 135 | 37.0% | -0.08 | 1.57 | 0.60 | 2.55 | — |
| — | 44.90 | 48.30 | 46.60 | +0.90 | 36.0% | 140 | 36.0% | -0.10 | 2.12 | 1.50 | 2.75 | — |
| — | 40.50 | 44.50 | 42.50 | +0.88 | 35.2% | 145 | 35.2% | -0.13 | 2.73 | 1.95 | 3.50 | — |
| — | 36.40 | 40.30 | 38.35 | +0.85 | 34.5% | 150 | 34.5% | -0.15 | 3.50 | 1.40 | 5.60 | — |
| — | 32.40 | 36.10 | 34.25 | +0.82 | 33.8% | 155 | 33.8% | -0.19 | 4.65 | 3.30 | 6.00 | — |
| — | 28.60 | 32.30 | 30.45 | +0.78 | 33.3% | 160 | 33.3% | -0.23 | 6.60 | 5.50 | 7.70 | — |
| — | 25.10 | 28.90 | 27.00 | +0.74 | 32.9% | 165 | 32.9% | -0.27 | 7.90 | 6.90 | 8.90 | — |
| — | 22.00 | 25.00 | 23.50 | +0.69 | 32.5% | 170 | 32.5% | -0.32 | 8.60 | 6.60 | 10.60 | — |
| — | 19.80 | 22.40 | 21.10 | +0.64 | 32.2% | 175 | 32.2% | -0.37 | 10.70 | 8.90 | 12.50 | — |
| — | 16.00 | 19.50 | 17.75 | +0.59 | 31.9% | 180 | 31.9% | -0.42 | 12.85 | 11.30 | 14.40 | — |
| — | 14.70 | 17.10 | 15.90 | +0.54 | 31.7% | 185 | 31.7% | -0.47 | 15.40 | 13.70 | 17.10 | — |
| — | 12.20 | 14.90 | 13.55 | +0.49 | 31.5% | 190 | 31.5% | -0.53 | 17.90 | 16.00 | 19.80 | — |
| — | 9.00 | 12.90 | 10.95 | +0.44 | 31.4% | 195 | 31.4% | -0.58 | 20.85 | 19.10 | 22.60 | — |
| — | 7.30 | 10.20 | 8.75 | +0.39 | 31.3% | 200 | 31.3% | -0.63 | 24.25 | 22.30 | 26.20 | — |
| — | 4.90 | 8.10 | 6.50 | +0.30 | 31.2% | 210 | 31.2% | -0.72 | 31.50 | 29.50 | 33.50 | — |
| — | 4.20 | 5.60 | 4.90 | +0.23 | 31.3% | 220 | 31.3% | -0.80 | 39.80 | 38.00 | 41.60 | — |
| — | 2.95 | 3.60 | 3.27 | +0.17 | 31.5% | 230 | 31.5% | -0.86 | 48.40 | 46.40 | 50.40 | — |
| — | 2.05 | 2.60 | 2.33 | +0.13 | 31.8% | 240 | 31.8% | -0.91 | 57.60 | 55.60 | 59.60 | — |
| — | 0.50 | 2.15 | 1.32 | +0.10 | 32.4% | 250 | 32.4% | -0.96 | 67.15 | 65.10 | 69.20 | — |
| — | 0.65 | 1.95 | 1.30 | +0.07 | 33.1% | 260 | 33.1% | -0.99 | 77.05 | 75.00 | 79.10 | — |
| — | — | 1.85 | — | +0.06 | 34.2% | 270 | 34.2% | -1.00 | 87.00 | 84.90 | 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.