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 | |
| — | 33.50 | 38.00 | 35.75 | +0.97 | 74.5% | 148 | 74.5% | -0.03 | — | — | 4.40 | — |
| — | 32.50 | 37.00 | 34.75 | +0.97 | 74.1% | 149 | 74.1% | -0.03 | — | — | 1.00 | — |
| — | 31.50 | 36.00 | 33.75 | +0.96 | 73.7% | 150 | 73.7% | -0.04 | — | — | 0.60 | — |
| — | 29.10 | 34.00 | 31.55 | +0.95 | 72.7% | 152.5 | 72.7% | -0.05 | — | — | 1.00 | — |
| — | 26.60 | 31.50 | 29.05 | +0.94 | 71.9% | 155 | 71.9% | -0.06 | 0.50 | 0.35 | 0.65 | — |
| — | 24.50 | 29.00 | 26.75 | +0.92 | 71.2% | 157.5 | 71.2% | -0.08 | 1.38 | 0.60 | 2.15 | — |
| — | 22.00 | 27.00 | 24.50 | +0.90 | 70.6% | 160 | 70.6% | -0.10 | 0.85 | 0.70 | 1.00 | — |
| — | 20.50 | 25.00 | 22.75 | +0.88 | 70.0% | 162.5 | 70.0% | -0.12 | 1.32 | 0.70 | 1.95 | — |
| — | 18.40 | 22.50 | 20.45 | +0.85 | 69.6% | 165 | 69.6% | -0.15 | 1.50 | 1.10 | 1.90 | — |
| — | 15.50 | 19.80 | 17.65 | +0.81 | 69.3% | 167.5 | 69.3% | -0.19 | 1.93 | 1.55 | 2.30 | — |
| — | 14.10 | 18.50 | 16.30 | +0.77 | 69.1% | 170 | 69.1% | -0.23 | 2.73 | 2.25 | 3.20 | — |
| — | 12.40 | 17.00 | 14.70 | +0.73 | 68.9% | 172.5 | 68.9% | -0.27 | 3.70 | 2.60 | 4.80 | — |
| — | 11.40 | 13.40 | 12.40 | +0.69 | 68.8% | 175 | 68.8% | -0.32 | 3.55 | 1.80 | 5.30 | — |
| — | 9.70 | 13.20 | 11.45 | +0.64 | 68.7% | 177.5 | 68.7% | -0.36 | 5.70 | 4.70 | 6.70 | — |
| — | 8.30 | 10.30 | 9.30 | +0.59 | 65.9% | 180 | 68.7% | -0.41 | 6.85 | 5.80 | 7.90 | — |
| — | 7.60 | 9.00 | 8.30 | +0.54 | 68.8% | 182.5 | 68.8% | -0.46 | 7.60 | 6.50 | 8.70 | — |
| — | 6.60 | 8.30 | 7.45 | +0.49 | 68.9% | 185 | 68.9% | -0.51 | 8.35 | 7.70 | 9.00 | — |
| — | 5.40 | 6.90 | 6.15 | +0.44 | 69.0% | 187.5 | 69.0% | -0.56 | 10.45 | 8.40 | 12.50 | — |
| — | 3.50 | 5.60 | 4.55 | +0.39 | 69.2% | 190 | 69.2% | -0.61 | 12.15 | 10.30 | 14.00 | — |
| — | 3.70 | 5.70 | 4.70 | +0.35 | 69.4% | 192.5 | 69.4% | -0.65 | 13.85 | 11.70 | 16.00 | — |
| — | 3.10 | 4.80 | 3.95 | +0.30 | 69.6% | 195 | 69.6% | -0.69 | 15.35 | 13.30 | 17.40 | — |
| — | 2.55 | 4.30 | 3.42 | +0.27 | 69.9% | 197.5 | — | — | 17.20 | 14.90 | 19.50 | — |
| — | 2.30 | 3.00 | 2.65 | +0.23 | 70.2% | 200 | 70.2% | -0.77 | 19.40 | 17.30 | 21.50 | — |
| — | 1.95 | 5.00 | 3.48 | +0.20 | 70.5% | 202.5 | — | — | 21.25 | 19.00 | 23.50 | — |
| — | 0.85 | 2.00 | 1.43 | — | — | 205 | — | — | 22.80 | 21.00 | 24.60 | — |
| — | 1.10 | 1.80 | 1.45 | — | — | 207.5 | — | — | 25.55 | 23.10 | 28.00 | — |
| — | — | 1.45 | — | — | — | 210 | — | — | 28.00 | 26.00 | 30.00 | — |
| — | 0.15 | 5.00 | 2.58 | — | — | 212.5 | — | — | 30.45 | 28.40 | 32.50 | — |
| — | — | 2.00 | — | — | — | 215 | — | — | 32.75 | 31.00 | 34.50 | — |
| — | 0.40 | 1.10 | 0.75 | — | — | 217.5 | — | — | 35.10 | 33.20 | 37.00 | — |
| — | — | 0.60 | — | — | — | 220 | — | — | 37.50 | 35.50 | 39.50 | — |
| — | — | 4.90 | — | — | — | 222.5 | — | — | 39.90 | 38.20 | 41.60 | — |
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.