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 | |
| — | 34.05 | 41.25 | 37.65 | +0.98 | 78.1% | 147 | 78.1% | -0.02 | — | — | 0.68 | — |
| — | 32.90 | 40.20 | 36.55 | +0.98 | 77.0% | 148 | 77.0% | -0.02 | — | — | 0.66 | — |
| — | 31.65 | 39.20 | 35.42 | +0.97 | 75.9% | 149 | 75.9% | -0.03 | 0.13 | 0.03 | 0.23 | — |
| — | 30.65 | 35.10 | 32.88 | +0.97 | 74.9% | 150 | 74.9% | -0.03 | 0.23 | 0.15 | 0.32 | — |
| — | 28.20 | 35.85 | 32.02 | +0.96 | 72.6% | 152.5 | 72.6% | -0.04 | — | — | 0.80 | — |
| — | 27.05 | 33.40 | 30.23 | +0.96 | 70.5% | 155 | 70.5% | -0.04 | 0.28 | 0.20 | 0.36 | — |
| — | 23.70 | 31.00 | 27.35 | +0.94 | 68.7% | 157.5 | 68.7% | -0.06 | 0.35 | 0.12 | 0.58 | — |
| — | 21.80 | 28.65 | 25.23 | +0.93 | 67.1% | 160 | 67.1% | -0.07 | 0.57 | 0.53 | 0.62 | — |
| — | 20.75 | 26.35 | 23.55 | +0.91 | 65.8% | 162.5 | 65.8% | -0.09 | 0.76 | 0.70 | 0.81 | — |
| — | 18.40 | 21.35 | 19.88 | +0.88 | 64.8% | 165 | 64.8% | -0.12 | 1.06 | 1.00 | 1.13 | — |
| — | 16.55 | 22.05 | 19.30 | +0.85 | 64.0% | 167.5 | 64.0% | -0.15 | 1.30 | 0.98 | 1.62 | — |
| — | 13.60 | 18.90 | 16.25 | +0.82 | 63.4% | 170 | 63.4% | -0.19 | 1.88 | 1.77 | 1.98 | — |
| — | 13.55 | 15.55 | 14.55 | +0.77 | 62.9% | 172.5 | 62.9% | -0.23 | 2.51 | 2.30 | 2.72 | — |
| — | 11.90 | 12.40 | 12.15 | +0.72 | 62.7% | 175 | 62.7% | -0.28 | 3.10 | 3.00 | 3.20 | — |
| — | 9.60 | 10.90 | 10.25 | +0.67 | 62.6% | 177.5 | 62.6% | -0.33 | 3.80 | 3.40 | 4.20 | — |
| — | 8.70 | 9.25 | 8.97 | +0.61 | 62.6% | 180 | 62.6% | -0.39 | 5.05 | 4.80 | 5.30 | — |
| — | 7.40 | 7.90 | 7.65 | +0.55 | 62.7% | 182.5 | 62.7% | -0.45 | 6.22 | 5.95 | 6.50 | — |
| — | 6.20 | 6.55 | 6.38 | +0.50 | 62.8% | 185 | 62.8% | -0.51 | 7.40 | 7.20 | 7.60 | — |
| — | 5.05 | 5.50 | 5.28 | +0.44 | 63.1% | 187.5 | 63.1% | -0.56 | 8.70 | 7.80 | 9.60 | — |
| — | 4.15 | 4.50 | 4.33 | +0.38 | 63.3% | 190 | 63.3% | -0.62 | 10.03 | 9.55 | 10.50 | — |
| — | 3.40 | 3.80 | 3.60 | +0.33 | 63.6% | 192.5 | 63.6% | -0.67 | 11.03 | 9.35 | 12.70 | — |
| — | 2.88 | 3.10 | 2.99 | +0.29 | 63.9% | 195 | 63.9% | -0.72 | 13.57 | 11.05 | 16.10 | — |
| — | 2.31 | 2.51 | 2.41 | +0.24 | 64.3% | 197.5 | 64.3% | -0.76 | 15.50 | 12.95 | 18.05 | — |
| — | 1.88 | 2.05 | 1.97 | +0.21 | 64.8% | 200 | 64.8% | -0.80 | 17.85 | 15.55 | 20.15 | — |
| — | 1.49 | 1.66 | 1.57 | +0.17 | 65.2% | 202.5 | 65.2% | -0.83 | 19.30 | 15.75 | 22.85 | — |
| — | 1.20 | 1.39 | 1.29 | +0.15 | 65.8% | 205 | 65.8% | -0.86 | 21.85 | 18.30 | 25.40 | — |
| — | 0.97 | 1.12 | 1.04 | +0.12 | 66.4% | 207.5 | 66.4% | -0.88 | 24.10 | 20.50 | 27.70 | — |
| — | 0.75 | 0.90 | 0.82 | +0.10 | 67.1% | 210 | 67.1% | -0.90 | 26.55 | 22.95 | 30.15 | — |
| — | 0.30 | 0.79 | 0.55 | +0.08 | 67.9% | 212.5 | 67.9% | -0.92 | 28.95 | 25.30 | 32.60 | — |
| — | 0.51 | 0.67 | 0.59 | +0.07 | 68.7% | 215 | 68.7% | -0.93 | 31.23 | 27.50 | 34.95 | — |
| — | 0.24 | 0.57 | 0.41 | +0.06 | 69.6% | 217.5 | 69.6% | -0.95 | 33.58 | 29.90 | 37.25 | — |
| — | 0.36 | 0.50 | 0.43 | +0.05 | 70.5% | 220 | 70.5% | -0.96 | 36.10 | 32.35 | 39.85 | — |
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.