Spot 183.96
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.30 | 35.00 | 33.65 | +1.00 | 151.7% | 150 | 151.7% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 26.65 | 33.00 | 29.82 | +0.99 | 133.1% | 155 | 133.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 25.15 | 30.50 | 27.82 | +0.99 | 125.7% | 157.5 | 125.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 22.45 | 26.20 | 24.32 | +0.99 | 118.8% | 160 | 118.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 19.95 | 24.10 | 22.02 | +0.98 | 111.8% | 162.5 | 111.8% | -0.02 | — | — | 0.30 | — |
| — | 17.75 | 21.70 | 19.73 | +0.98 | 104.6% | 165 | 104.6% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 15.10 | 18.90 | 17.00 | +0.97 | 97.2% | 167.5 | 97.2% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 13.30 | 14.95 | 14.12 | +0.95 | 89.9% | 170 | 89.9% | -0.05 | 0.15 | 0.12 | 0.18 | — |
| — | 11.15 | 12.50 | 11.82 | +0.93 | 83.3% | 172.5 | 83.3% | -0.07 | 0.25 | 0.22 | 0.28 | — |
| — | 8.70 | 9.55 | 9.12 | +0.89 | 79.4% | 175 | 79.4% | -0.11 | 0.46 | 0.42 | 0.50 | — |
| — | 6.80 | 7.60 | 7.20 | +0.81 | 77.0% | 177.5 | 77.0% | -0.19 | 0.83 | 0.75 | 0.91 | — |
| — | 5.25 | 5.65 | 5.45 | +0.70 | 76.5% | 180 | 76.5% | -0.30 | 1.43 | 1.36 | 1.49 | — |
| — | 3.65 | 4.00 | 3.83 | +0.58 | 76.7% | 182.5 | 76.7% | -0.42 | 2.33 | 2.22 | 2.45 | — |
| — | 2.44 | 2.61 | 2.52 | +0.44 | 77.0% | 185 | 77.0% | -0.56 | 3.67 | 3.50 | 3.85 | — |
| — | 1.50 | 1.70 | 1.60 | +0.32 | 77.8% | 187.5 | 77.8% | -0.68 | 5.10 | 4.75 | 5.45 | — |
| — | 0.95 | 1.00 | 0.97 | +0.22 | 79.7% | 190 | 79.7% | -0.78 | 7.15 | 6.70 | 7.60 | — |
| — | 0.54 | 0.65 | 0.59 | +0.15 | 82.7% | 192.5 | 82.7% | -0.85 | 9.82 | 8.80 | 10.85 | — |
| — | 0.35 | 0.38 | 0.36 | +0.10 | 86.0% | 195 | 86.0% | -0.90 | 11.25 | 8.70 | 13.80 | — |
| — | 0.22 | 0.25 | 0.23 | +0.06 | 89.4% | 197.5 | 89.4% | -0.94 | 13.28 | 10.05 | 16.50 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 93.0% | 200 | 93.0% | -0.96 | 16.32 | 14.15 | 18.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 96.6% | 202.5 | 96.6% | -0.97 | 18.55 | 15.20 | 21.90 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 100.2% | 205 | 100.2% | -0.98 | 20.68 | 17.15 | 24.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 103.4% | 207.5 | 103.4% | -0.99 | 23.18 | 19.65 | 26.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 106.0% | 210 | 106.0% | -0.99 | 25.02 | 21.85 | 28.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 107.5% | 212.5 | 107.5% | -1.00 | 28.12 | 24.35 | 31.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 108.6% | 215 | 108.6% | -1.00 | 30.62 | 26.85 | 34.40 | — |
| — | — | 0.50 | — | +0.00 | 107.7% | 217.5 | 107.7% | -1.00 | 33.25 | 29.60 | 36.90 | — |
| — | — | 0.01 | — | +0.00 | 105.9% | 220 | 105.9% | -1.00 | 35.05 | 31.85 | 38.25 | — |
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.