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 | |
| — | 34.45 | 42.00 | 38.23 | +0.88 | 71.3% | 149 | 71.3% | -0.12 | 2.06 | 1.28 | 2.85 | — |
| — | 33.75 | 40.90 | 37.33 | +0.87 | 71.3% | 150 | 71.3% | -0.13 | 2.42 | 2.00 | 2.83 | — |
| — | 29.25 | 37.10 | 33.17 | +0.83 | 71.1% | 155 | 71.1% | -0.17 | 3.15 | 2.34 | 3.95 | — |
| — | 27.65 | 32.60 | 30.12 | +0.79 | 71.0% | 160 | 71.0% | -0.21 | 4.47 | 4.00 | 4.95 | — |
| — | 26.55 | 29.20 | 27.88 | +0.77 | 70.9% | 162.5 | 70.9% | -0.23 | 5.53 | 4.55 | 6.50 | — |
| — | 23.30 | 28.05 | 25.68 | +0.75 | 70.8% | 165 | 70.8% | -0.26 | 6.15 | 5.45 | 6.85 | — |
| — | 21.60 | 26.85 | 24.23 | +0.72 | 70.7% | 167.5 | 70.7% | -0.28 | 6.92 | 6.50 | 7.35 | — |
| — | 20.90 | 25.20 | 23.05 | +0.70 | 70.6% | 170 | 70.6% | -0.31 | 7.65 | 7.00 | 8.30 | — |
| — | 20.10 | 22.70 | 21.40 | +0.67 | 70.5% | 172.5 | 70.5% | -0.33 | 8.68 | 7.90 | 9.45 | — |
| — | 18.35 | 20.85 | 19.60 | +0.64 | 70.4% | 175 | 70.4% | -0.36 | 9.15 | 7.30 | 11.00 | — |
| — | 16.15 | 19.95 | 18.05 | +0.62 | 70.4% | 177.5 | 70.4% | -0.38 | 11.45 | 9.95 | 12.95 | — |
| — | 15.75 | 19.50 | 17.62 | +0.59 | 70.3% | 180 | 70.3% | -0.41 | 11.97 | 11.20 | 12.75 | — |
| — | 13.95 | 18.25 | 16.10 | +0.56 | 70.2% | 182.5 | 70.2% | -0.44 | 13.18 | 11.00 | 15.35 | — |
| — | 13.45 | 16.15 | 14.80 | +0.53 | 70.2% | 185 | 70.2% | -0.47 | 14.28 | 11.50 | 17.05 | — |
| — | 11.20 | 15.60 | 13.40 | +0.51 | 70.1% | 187.5 | 70.1% | -0.49 | 15.82 | 13.60 | 18.05 | — |
| — | 9.10 | 14.00 | 11.55 | +0.48 | 70.1% | 190 | 70.1% | -0.52 | 17.57 | 15.65 | 19.50 | — |
| — | 10.35 | 14.15 | 12.25 | +0.45 | 70.0% | 192.5 | 70.0% | -0.55 | 18.38 | 15.75 | 21.00 | — |
| — | 8.20 | 13.00 | 10.60 | +0.43 | 70.0% | 195 | 70.0% | -0.57 | 19.95 | 17.30 | 22.60 | — |
| — | 6.80 | 10.50 | 8.65 | +0.40 | 70.0% | 197.5 | 70.0% | -0.60 | 21.60 | 19.00 | 24.20 | — |
| — | 7.30 | 10.00 | 8.65 | +0.38 | 69.9% | 200 | 69.9% | -0.62 | 23.98 | 22.10 | 25.85 | — |
| — | 6.80 | 10.00 | 8.40 | +0.35 | 69.9% | 202.5 | 69.9% | -0.65 | 24.85 | 22.80 | 26.90 | — |
| — | 5.05 | 8.95 | 7.00 | +0.33 | 69.9% | 205 | 69.9% | -0.67 | 27.02 | 24.90 | 29.15 | — |
| — | 4.40 | 9.00 | 6.70 | +0.31 | 70.0% | 207.5 | 70.0% | -0.69 | 29.20 | 26.55 | 31.85 | — |
| — | 3.85 | 6.75 | 5.30 | +0.29 | 70.0% | 210 | 70.0% | -0.71 | 31.10 | 28.45 | 33.75 | — |
| — | 3.00 | 5.50 | 4.25 | +0.25 | 70.1% | 215 | 70.1% | -0.76 | 34.90 | 32.50 | 37.30 | — |
| — | 3.05 | 4.55 | 3.80 | +0.22 | 70.2% | 220 | 70.2% | -0.79 | 39.25 | 36.65 | 41.85 | — |
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.