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 | |
| — | 37.60 | 40.90 | 39.25 | — | — | 145 | — | — | — | — | 2.13 | — |
| — | 32.20 | 35.95 | 34.08 | — | — | 150 | — | — | — | — | 1.21 | — |
| — | 30.15 | 33.25 | 31.70 | — | — | 152.5 | — | — | — | — | 0.51 | — |
| — | 27.70 | 30.80 | 29.25 | — | — | 155 | — | — | — | — | 0.33 | — |
| — | 25.25 | 28.35 | 26.80 | — | — | 157.5 | — | — | — | — | 0.59 | — |
| — | 22.70 | 25.95 | 24.32 | — | — | 160 | — | — | 0.30 | 0.04 | 0.57 | — |
| — | 20.25 | 23.60 | 21.93 | — | — | 162.5 | — | — | 0.48 | 0.07 | 0.89 | — |
| — | 18.10 | 20.70 | 19.40 | — | — | 165 | — | — | 0.60 | 0.26 | 0.95 | — |
| 0 | 15.70 | 18.50 | 17.10 | — | — | 167.5 | — | — | 1.05 | 0.01 | 2.10 | 3 |
| 1 | 13.70 | 16.55 | 15.12 | — | — | 170 | — | — | 1.57 | 0.72 | 2.43 | 35 |
| 0 | 11.80 | 14.30 | 13.05 | — | — | 172.5 | — | — | 1.67 | 1.39 | 1.95 | 18 |
| 3 | 9.65 | 13.10 | 11.38 | — | — | 175 | — | — | 2.89 | 1.73 | 4.05 | — |
| — | 8.25 | 10.65 | 9.45 | — | — | 177.5 | — | — | 2.85 | 2.46 | 3.25 | — |
| — | 6.35 | 9.35 | 7.85 | — | — | 180 | — | — | 4.15 | 3.35 | 4.95 | — |
| — | 5.20 | 8.35 | 6.78 | — | — | 182.5 | — | — | 5.28 | 4.40 | 6.15 | — |
| — | 4.85 | 5.90 | 5.38 | — | — | 185 | — | — | 5.83 | 5.00 | 6.65 | — |
| — | 3.60 | 5.35 | 4.47 | +0.42 | 49.1% | 187.5 | 49.1% | -0.58 | 7.62 | 6.50 | 8.75 | — |
| — | 2.30 | 4.30 | 3.30 | +0.35 | 49.2% | 190 | 49.2% | -0.65 | 9.12 | 8.00 | 10.25 | — |
| — | 1.30 | 3.45 | 2.38 | +0.29 | 49.3% | 192.5 | 49.3% | -0.71 | 11.18 | 9.85 | 12.50 | — |
| — | 1.37 | 3.50 | 2.44 | +0.23 | 49.3% | 195 | 49.3% | -0.76 | 13.07 | 11.70 | 14.45 | — |
| — | 0.35 | 2.34 | 1.34 | +0.19 | 49.4% | 197.5 | 49.4% | -0.81 | 15.00 | 13.75 | 16.25 | — |
| — | 0.08 | 1.44 | 0.76 | +0.15 | 49.5% | 200 | 49.5% | -0.85 | 17.23 | 15.50 | 18.95 | — |
| — | 0.32 | 1.63 | 0.97 | +0.12 | 49.7% | 202.5 | 49.7% | -0.89 | 19.40 | 17.65 | 21.15 | — |
| — | 0.33 | 0.98 | 0.66 | +0.09 | 49.8% | 205 | 49.8% | -0.92 | 21.82 | 20.45 | 23.20 | — |
| — | 0.26 | 0.79 | 0.53 | +0.07 | 49.9% | 207.5 | 49.9% | -0.94 | 24.20 | 22.80 | 25.60 | — |
| — | 0.01 | 0.62 | 0.32 | +0.05 | 50.1% | 210 | 50.1% | -0.96 | 26.30 | 24.60 | 28.00 | — |
| — | — | 0.80 | — | +0.04 | 50.2% | 212.5 | 50.2% | -0.97 | 29.18 | 27.70 | 30.65 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 50.3% | 215 | 50.3% | -0.98 | 31.30 | 29.55 | 33.05 | — |
| — | — | 0.95 | — | +0.02 | 50.5% | 217.5 | 50.5% | -0.99 | 33.67 | 32.05 | 35.30 | — |
| — | — | 0.41 | — | +0.01 | 50.6% | 220 | 50.6% | -1.00 | 36.30 | 34.55 | 38.05 | — |
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.