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 | |
| — | 36.50 | 41.45 | 38.98 | +0.84 | 34.3% | 150 | 34.3% | -0.16 | 4.35 | 2.70 | 6.00 | — |
| — | 32.00 | 36.95 | 34.48 | +0.80 | 33.8% | 156 | 33.8% | -0.20 | 5.22 | 3.00 | 7.45 | — |
| — | 28.30 | 33.00 | 30.65 | +0.76 | 33.4% | 161 | 33.4% | -0.24 | 6.45 | 4.00 | 8.90 | — |
| — | 25.00 | 29.80 | 27.40 | +0.72 | 33.1% | 166 | 33.1% | -0.29 | 8.15 | 5.80 | 10.50 | — |
| — | 22.50 | 27.35 | 24.93 | +0.68 | 32.9% | 170 | 32.9% | -0.32 | 9.60 | 7.20 | 12.00 | — |
| — | 20.05 | 24.95 | 22.50 | +0.65 | 32.8% | 174 | 32.8% | -0.36 | 11.40 | 9.00 | 13.80 | — |
| — | 19.00 | 23.90 | 21.45 | +0.63 | 32.7% | 176 | 32.7% | -0.38 | 12.07 | 9.65 | 14.50 | 7 |
| — | 18.00 | 22.15 | 20.07 | +0.61 | 32.7% | 178 | 32.7% | -0.40 | 13.00 | 10.55 | 15.45 | — |
| — | 17.50 | 22.25 | 19.88 | +0.60 | 32.6% | 179 | 32.6% | -0.41 | 13.47 | 11.00 | 15.95 | — |
| — | 17.00 | 21.10 | 19.05 | +0.59 | 32.6% | 180 | — | — | 13.95 | 11.50 | 16.40 | — |
| — | 14.50 | 19.35 | 16.93 | +0.54 | 32.5% | 185 | 32.5% | -0.47 | 16.43 | 14.00 | 18.85 | — |
| — | 12.40 | 17.00 | 14.70 | +0.50 | 32.5% | 190 | — | — | 19.68 | 17.35 | 22.00 | — |
| — | 10.50 | 15.35 | 12.93 | — | — | 195 | 32.5% | -0.57 | 22.60 | 20.20 | 25.00 | — |
| — | 8.55 | 13.45 | 11.00 | — | — | 200 | — | — | 26.10 | 23.95 | 28.25 | — |
| — | 7.60 | 11.45 | 9.53 | +0.37 | 32.6% | 205 | 32.6% | -0.66 | 29.50 | 27.05 | 31.95 | — |
| — | 6.25 | 10.65 | 8.45 | +0.33 | 32.8% | 210 | 32.8% | -0.70 | 33.08 | 30.65 | 35.50 | — |
| — | 5.15 | 9.30 | 7.22 | +0.29 | 32.9% | 215 | 32.9% | -0.74 | 36.98 | 34.50 | 39.45 | — |
| — | 3.80 | 8.35 | 6.08 | +0.26 | 33.1% | 220 | 33.1% | -0.77 | 40.95 | 38.50 | 43.40 | — |
| — | 3.45 | 7.05 | 5.25 | +0.23 | 33.3% | 225 | 33.3% | -0.81 | 45.02 | 42.55 | 47.50 | — |
| — | 2.33 | 7.00 | 4.67 | +0.21 | 33.5% | 230 | 33.5% | -0.84 | 49.73 | 47.45 | 52.00 | — |
| — | 1.85 | 4.95 | 3.40 | +0.18 | 33.8% | 235 | 33.8% | -0.87 | 53.80 | 51.50 | 56.10 | — |
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.