Spot 182.94
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.05 | 40.90 | 38.48 | +0.91 | 36.2% | 147 | 36.2% | -0.09 | — | — | 4.80 | — |
| — | 30.50 | 35.15 | 32.83 | +0.88 | 35.2% | 153 | 35.2% | -0.12 | 2.48 | 0.01 | 4.95 | — |
| — | 26.50 | 31.00 | 28.75 | +0.84 | 34.5% | 158 | 34.5% | -0.16 | 2.54 | 0.12 | 4.95 | — |
| — | 22.70 | 27.50 | 25.10 | — | — | 163 | — | — | 3.84 | 1.68 | 6.00 | — |
| 93 | 19.05 | 23.90 | 21.48 | — | — | 168 | — | — | 4.88 | 2.50 | 7.25 | — |
| — | 16.50 | 21.15 | 18.82 | — | — | 172 | — | — | 6.65 | 4.30 | 9.00 | — |
| — | 15.00 | 19.85 | 17.43 | — | — | 174 | — | — | 7.22 | 4.95 | 9.50 | — |
| — | 14.20 | 19.00 | 16.60 | +0.63 | 33.0% | 176 | — | — | 7.72 | 5.50 | 9.95 | — |
| — | 13.30 | 17.95 | 15.62 | +0.62 | 33.0% | 177 | 33.0% | -0.39 | 8.15 | 6.00 | 10.30 | — |
| — | 11.50 | 16.25 | 13.88 | +0.58 | 32.8% | 180 | 32.8% | -0.43 | 9.60 | 7.20 | 12.00 | — |
| — | 9.95 | 13.25 | 11.60 | +0.51 | 32.7% | 185 | 32.7% | -0.50 | 12.57 | 10.65 | 14.50 | — |
| — | 7.55 | 11.75 | 9.65 | +0.44 | 32.7% | 190 | 32.7% | -0.57 | 15.15 | 13.45 | 16.85 | — |
| — | 5.00 | 9.85 | 7.42 | +0.38 | 32.7% | 195 | 32.7% | -0.64 | 18.12 | 15.75 | 20.50 | — |
| — | 3.50 | 7.50 | 5.50 | +0.32 | 32.8% | 200 | 32.8% | -0.70 | 21.57 | 19.15 | 24.00 | — |
| — | 3.20 | 6.35 | 4.78 | +0.27 | 33.0% | 205 | 33.0% | -0.76 | 25.55 | 23.60 | 27.50 | — |
| — | 1.40 | 6.00 | 3.70 | +0.22 | 33.2% | 210 | 33.2% | -0.80 | 29.77 | 27.55 | 32.00 | — |
| — | 1.64 | 4.55 | 3.10 | +0.19 | 33.5% | 215 | 33.5% | -0.85 | 33.52 | 31.05 | 36.00 | — |
| — | — | 4.00 | — | +0.15 | 33.8% | 220 | 33.8% | -0.88 | 38.33 | 36.15 | 40.50 | — |
| — | 0.83 | 2.56 | 1.70 | +0.13 | 34.1% | 225 | 34.1% | -0.91 | 42.98 | 40.95 | 45.00 | — |
| — | — | 3.70 | — | +0.10 | 34.5% | 230 | 34.5% | -0.94 | 47.42 | 45.00 | 49.85 | — |
| — | — | 3.35 | — | +0.09 | 34.9% | 235 | 34.9% | -0.96 | 52.20 | 50.00 | 54.40 | — |
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.