Spot 183.86
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 40.55 | 39.00 | — | — | 145 | — | — | — | — | 2.13 | — |
| — | 32.45 | 35.75 | 34.10 | — | — | 150 | — | — | — | — | 2.13 | — |
| — | 27.40 | 30.75 | 29.07 | — | — | 155 | — | — | — | — | 0.15 | — |
| — | 22.50 | 25.60 | 24.05 | — | — | 160 | — | — | — | — | 0.01 | — |
| — | 19.90 | 23.15 | 21.52 | — | — | 162.5 | — | — | — | — | 0.03 | — |
| — | 17.90 | 20.60 | 19.25 | — | — | 165 | — | — | — | — | 0.15 | — |
| — | 15.00 | 18.15 | 16.57 | — | — | 167.5 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 12.55 | 15.10 | 13.82 | — | — | 170 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 10.15 | 12.75 | 11.45 | — | — | 172.5 | — | — | 0.45 | 0.25 | 0.65 | — |
| — | 7.90 | 10.55 | 9.22 | — | — | 175 | — | — | 0.65 | 0.35 | 0.95 | — |
| — | 6.15 | 9.00 | 7.58 | — | — | 177.5 | — | — | 0.86 | 0.47 | 1.26 | — |
| — | 3.90 | 7.05 | 5.47 | — | — | 180 | — | — | 1.48 | 1.01 | 1.95 | — |
| — | 2.96 | 5.15 | 4.05 | — | — | 182.5 | — | — | 2.44 | 1.67 | 3.20 | — |
| — | 2.00 | 3.35 | 2.67 | — | — | 185 | — | — | 3.67 | 3.30 | 4.05 | — |
| — | 1.74 | 2.09 | 1.92 | — | — | 187.5 | — | — | 5.67 | 4.35 | 7.00 | — |
| — | 1.02 | 1.86 | 1.44 | — | — | 190 | — | — | 7.25 | 6.20 | 8.30 | — |
| — | 0.47 | 0.90 | 0.69 | — | — | 192.5 | — | — | 9.65 | 8.30 | 11.00 | — |
| — | 0.07 | 0.66 | 0.36 | — | — | 195 | — | — | 11.70 | 10.55 | 12.85 | — |
| — | 0.24 | 0.50 | 0.37 | — | — | 197.5 | — | — | 14.15 | 12.80 | 15.50 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 200 | — | — | 16.57 | 15.20 | 17.95 | — |
| — | — | 0.26 | — | — | — | 202.5 | — | — | 18.95 | 17.45 | 20.45 | — |
| — | — | 0.09 | — | — | — | 205 | — | — | 21.20 | 19.55 | 22.85 | — |
| — | — | 0.06 | — | — | — | 207.5 | — | — | 23.65 | 22.05 | 25.25 | — |
| — | — | 0.35 | — | — | — | 210 | — | — | 26.27 | 24.45 | 28.10 | 7 |
| — | 0.01 | 0.06 | 0.04 | — | — | 212.5 | — | — | 28.73 | 26.95 | 30.50 | — |
| — | — | 1.06 | — | — | — | 215 | — | — | 31.25 | 29.50 | 33.00 | — |
| — | — | 1.35 | — | — | — | 217.5 | — | — | 33.80 | 32.05 | 35.55 | — |
| — | — | 1.55 | — | — | — | 220 | — | — | 36.15 | 34.45 | 37.85 | — |
| — | — | 2.13 | — | — | — | 222.5 | — | — | 38.75 | 36.95 | 40.55 | — |
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.