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 | |
| — | 34.10 | 38.00 | 36.05 | +0.99 | 136.2% | 148 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 33.10 | 37.00 | 35.05 | — | — | 149 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 32.10 | 36.00 | 34.05 | — | — | 150 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 28.60 | 33.50 | 31.05 | — | — | 152.5 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 26.10 | 31.00 | 28.55 | +0.96 | 130.9% | 155 | 130.9% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 24.00 | 28.90 | 26.45 | +0.95 | 129.1% | 157.5 | 129.1% | -0.05 | 0.33 | 0.20 | 0.45 | — |
| — | 22.10 | 26.00 | 24.05 | — | — | 160 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 19.10 | 24.00 | 21.55 | — | — | 162.5 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 17.00 | 21.70 | 19.35 | — | — | 165 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 16.50 | 19.70 | 18.10 | — | — | 167.5 | — | — | 1.35 | 1.15 | 1.55 | — |
| — | 13.60 | 17.40 | 15.50 | — | — | 170 | — | — | 1.88 | 1.65 | 2.10 | — |
| — | 11.60 | 14.90 | 13.25 | — | — | 172.5 | — | — | 2.48 | 2.20 | 2.75 | — |
| — | 10.10 | 12.90 | 11.50 | — | — | 175 | — | — | 3.65 | 3.00 | 4.30 | — |
| — | 8.90 | 10.90 | 9.90 | — | — | 177.5 | — | — | 4.45 | 3.80 | 5.10 | — |
| — | 7.50 | 10.90 | 9.20 | — | — | 180 | — | — | 4.75 | 4.20 | 5.30 | — |
| — | 6.50 | 7.50 | 7.00 | — | — | 182.5 | 123.3% | -0.47 | 6.10 | 5.50 | 6.70 | — |
| — | 5.20 | 6.70 | 5.95 | — | — | 185 | — | — | 7.80 | 6.60 | 9.00 | — |
| — | 4.30 | 6.10 | 5.20 | — | — | 187.5 | — | — | 9.60 | 7.70 | 11.50 | — |
| — | 3.40 | 4.70 | 4.05 | — | — | 190 | — | — | 11.25 | 9.50 | 13.00 | — |
| — | 2.65 | 3.60 | 3.12 | +0.31 | 124.1% | 192.5 | — | — | 12.95 | 10.90 | 15.00 | — |
| — | 2.20 | 2.80 | 2.50 | — | — | 195 | — | — | 14.65 | 12.80 | 16.50 | — |
| — | 1.70 | 2.30 | 2.00 | +0.22 | 124.3% | 197.5 | 124.3% | -0.78 | 16.25 | 14.00 | 18.50 | — |
| — | 1.50 | 1.80 | 1.65 | +0.18 | 124.2% | 200 | 124.2% | -0.82 | 18.25 | 16.00 | 20.50 | — |
| — | 1.20 | 1.50 | 1.35 | +0.15 | 124.0% | 202.5 | 124.0% | -0.85 | 20.75 | 18.50 | 23.00 | — |
| — | 0.75 | 1.05 | 0.90 | +0.12 | 123.7% | 205 | 123.7% | -0.88 | 22.90 | 20.80 | 25.00 | — |
| — | 0.55 | 1.10 | 0.82 | +0.09 | 123.3% | 207.5 | 123.3% | -0.91 | 25.55 | 23.60 | 27.50 | — |
| — | 0.40 | 0.65 | 0.53 | +0.07 | 122.9% | 210 | 122.9% | -0.93 | 27.65 | 25.80 | 29.50 | — |
| — | 0.30 | 0.45 | 0.38 | +0.06 | 122.7% | 212.5 | 122.7% | -0.94 | 30.05 | 28.10 | 32.00 | — |
| — | — | 4.70 | — | +0.04 | 122.7% | 215 | 122.7% | -0.96 | 32.55 | 30.60 | 34.50 | — |
| — | — | 0.65 | — | +0.03 | 122.9% | 217.5 | 122.9% | -0.97 | 34.70 | 32.90 | 36.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.02 | 123.2% | 220 | 123.2% | -0.98 | 37.25 | 35.50 | 39.00 | — |
| — | — | 0.10 | — | +0.02 | 121.6% | 222.5 | 121.6% | -0.98 | 39.70 | 37.90 | 41.50 | — |
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.