Spot 183.27
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 35.70 | 34.15 | +0.92 | 51.3% | 150 | 51.3% | -0.07 | 1.15 | 0.70 | 1.60 | — |
| — | 30.00 | 33.90 | 31.95 | +0.91 | 51.2% | 152.5 | 51.2% | -0.09 | 1.65 | 0.45 | 2.85 | — |
| — | 28.10 | 31.30 | 29.70 | +0.89 | 51.2% | 155 | 51.2% | -0.11 | 1.90 | 1.30 | 2.50 | — |
| — | 25.90 | 28.90 | 27.40 | +0.87 | 51.1% | 157.5 | 51.1% | -0.13 | 2.33 | 1.15 | 3.50 | — |
| — | 23.80 | 26.90 | 25.35 | +0.84 | 51.1% | 160 | 51.1% | -0.16 | 2.65 | 2.20 | 3.10 | — |
| — | 21.90 | 24.70 | 23.30 | +0.82 | 51.1% | 162.5 | 51.1% | -0.18 | 3.27 | 1.05 | 5.50 | — |
| — | 19.90 | 22.70 | 21.30 | +0.79 | 51.0% | 165 | 51.0% | -0.21 | 3.48 | 2.65 | 4.30 | — |
| — | 18.10 | 20.80 | 19.45 | +0.76 | 51.0% | 167.5 | 51.0% | -0.24 | 5.05 | 3.30 | 6.80 | — |
| — | 16.40 | 18.50 | 17.45 | +0.72 | 51.0% | 170 | 51.0% | -0.28 | 5.05 | 4.20 | 5.90 | — |
| — | 14.50 | 18.00 | 16.25 | +0.69 | 51.0% | 172.5 | 51.0% | -0.31 | 6.65 | 5.10 | 8.20 | — |
| — | 13.00 | 15.50 | 14.25 | +0.65 | 51.0% | 175 | 51.0% | -0.35 | 7.25 | 5.00 | 9.50 | — |
| — | 12.00 | 15.40 | 13.70 | +0.62 | 51.0% | 177.5 | 51.0% | -0.38 | 7.50 | 6.00 | 9.00 | — |
| — | 11.10 | 12.80 | 11.95 | +0.58 | 50.9% | 180 | 50.9% | -0.42 | 9.25 | 8.20 | 10.30 | — |
| — | 9.90 | 11.10 | 10.50 | +0.54 | 50.8% | 182.5 | 50.8% | -0.46 | 10.75 | 9.60 | 11.90 | — |
| — | 9.00 | 10.00 | 9.50 | +0.50 | 50.7% | 185 | 50.7% | -0.49 | 12.15 | 11.10 | 13.20 | — |
| — | 7.60 | 9.60 | 8.60 | +0.47 | 50.6% | 187.5 | 50.6% | -0.53 | 13.60 | 12.70 | 14.50 | — |
| — | 6.90 | 8.60 | 7.75 | +0.43 | 50.6% | 190 | 50.6% | -0.57 | 15.15 | 13.90 | 16.40 | — |
| — | 4.70 | 7.50 | 6.10 | +0.40 | 50.6% | 192.5 | 50.6% | -0.60 | 17.00 | 15.40 | 18.60 | — |
| — | 4.80 | 6.70 | 5.75 | +0.36 | 50.5% | 195 | 50.5% | -0.64 | 18.70 | 17.20 | 20.20 | — |
| — | 4.50 | 5.60 | 5.05 | +0.33 | 50.5% | 197.5 | 50.5% | -0.67 | 20.45 | 18.50 | 22.40 | — |
| — | 3.90 | 6.40 | 5.15 | +0.30 | 50.5% | 200 | 50.5% | -0.70 | 22.25 | 21.10 | 23.40 | — |
| — | 3.20 | 4.50 | 3.85 | +0.27 | 50.6% | 202.5 | 50.6% | -0.73 | 23.70 | 22.10 | 25.30 | — |
| — | 1.60 | 3.60 | 2.60 | +0.24 | 50.6% | 205 | 50.6% | -0.76 | 26.55 | 25.00 | 28.10 | — |
| — | 2.40 | 4.70 | 3.55 | +0.22 | 50.7% | 207.5 | 50.7% | -0.78 | 28.50 | 26.70 | 30.30 | — |
| — | 0.75 | 3.70 | 2.23 | +0.19 | 50.8% | 210 | 50.8% | -0.81 | 30.25 | 28.10 | 32.40 | — |
| — | 1.05 | 3.90 | 2.48 | +0.17 | 51.0% | 212.5 | 51.0% | -0.83 | 32.50 | 30.50 | 34.50 | — |
| — | 1.50 | 3.50 | 2.50 | — | — | 215 | 51.2% | -0.85 | 35.05 | 33.30 | 36.80 | — |
| — | 1.10 | 1.90 | 1.50 | +0.12 | 51.9% | 220 | 51.9% | -0.88 | 39.55 | 38.00 | 41.10 | — |
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.