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 | |
| — | 38.50 | 41.80 | 40.15 | +0.94 | 58.4% | 145 | 58.4% | -0.06 | 0.90 | 0.01 | 1.79 | — |
| — | 33.95 | 37.25 | 35.60 | +0.91 | 56.4% | 150 | 56.4% | -0.09 | 1.43 | 0.95 | 1.90 | — |
| — | 29.15 | 32.85 | 31.00 | +0.88 | 54.6% | 155 | 54.6% | -0.12 | 1.78 | 1.17 | 2.39 | — |
| — | 24.95 | 28.70 | 26.82 | +0.84 | 53.1% | 160 | 53.1% | -0.16 | 2.17 | 1.89 | 2.45 | — |
| — | 20.95 | 24.75 | 22.85 | +0.80 | 51.8% | 165 | 51.8% | -0.20 | 3.25 | 2.95 | 3.55 | — |
| — | 17.50 | 21.10 | 19.30 | +0.74 | 50.8% | 170 | 50.8% | -0.26 | 4.78 | 3.30 | 6.25 | — |
| — | 14.85 | 17.20 | 16.02 | +0.67 | 49.9% | 175 | 49.9% | -0.33 | 6.67 | 5.55 | 7.80 | — |
| — | 11.55 | 13.80 | 12.68 | +0.60 | 49.4% | 180 | 49.4% | -0.41 | 8.80 | 7.65 | 9.95 | — |
| — | 9.30 | 11.10 | 10.20 | +0.52 | 49.0% | 185 | 49.0% | -0.48 | 10.97 | 9.50 | 12.45 | — |
| — | 7.40 | 8.75 | 8.07 | +0.44 | 48.8% | 190 | 48.8% | -0.56 | 13.75 | 12.30 | 15.20 | — |
| — | 4.95 | 7.65 | 6.30 | +0.37 | 48.7% | 195 | 48.7% | -0.63 | 16.73 | 15.00 | 18.45 | — |
| — | 4.30 | 5.25 | 4.78 | +0.31 | 48.7% | 200 | 48.7% | -0.70 | 20.40 | 18.80 | 22.00 | — |
| — | 3.35 | 4.00 | 3.67 | +0.25 | 48.9% | 205 | 48.9% | -0.76 | 24.30 | 22.40 | 26.20 | — |
| — | 2.13 | 3.20 | 2.67 | +0.20 | 49.1% | 210 | 49.1% | -0.81 | 28.38 | 26.45 | 30.30 | — |
| — | 0.80 | 3.70 | 2.25 | +0.16 | 49.3% | 215 | 49.3% | -0.85 | 32.70 | 30.85 | 34.55 | — |
| — | 0.27 | 3.40 | 1.83 | +0.12 | 49.6% | 220 | 49.6% | -0.89 | 37.25 | 35.20 | 39.30 | — |
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.