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 | |
| — | 51.10 | 54.25 | 52.67 | +0.91 | 55.8% | 135 | 55.8% | -0.09 | 2.17 | 0.99 | 3.35 | — |
| — | 46.40 | 49.35 | 47.88 | +0.89 | 55.2% | 140 | 55.2% | -0.11 | 2.92 | 2.85 | 3.00 | — |
| — | 42.30 | 45.25 | 43.77 | +0.86 | 54.7% | 145 | 54.7% | -0.14 | 3.98 | 3.05 | 4.90 | — |
| — | 38.35 | 41.85 | 40.10 | +0.83 | 54.2% | 150 | 54.2% | -0.17 | 4.75 | 4.40 | 5.10 | — |
| — | 34.65 | 38.15 | 36.40 | +0.80 | 53.8% | 155 | 53.8% | -0.20 | 5.97 | 5.75 | 6.20 | — |
| — | 31.35 | 34.35 | 32.85 | +0.77 | 53.4% | 160 | 53.4% | -0.24 | 7.88 | 7.10 | 8.65 | — |
| — | 27.70 | 31.25 | 29.48 | +0.73 | 53.0% | 165 | 53.0% | -0.28 | 9.00 | 7.70 | 10.30 | — |
| — | 24.85 | 27.65 | 26.25 | +0.68 | 52.7% | 170 | 52.7% | -0.32 | 11.12 | 10.45 | 11.80 | — |
| — | 22.35 | 24.70 | 23.52 | +0.64 | 52.4% | 175 | 52.4% | -0.36 | 13.00 | 12.55 | 13.45 | — |
| — | 19.60 | 21.40 | 20.50 | +0.60 | 52.2% | 180 | 52.2% | -0.41 | 15.15 | 14.75 | 15.55 | — |
| — | 17.15 | 18.85 | 18.00 | +0.55 | 51.9% | 185 | 51.9% | -0.45 | 17.65 | 16.25 | 19.05 | — |
| — | 15.05 | 16.35 | 15.70 | +0.51 | 51.7% | 190 | 51.7% | -0.50 | 20.02 | 18.70 | 21.35 | — |
| — | 13.00 | 14.25 | 13.62 | +0.47 | 51.5% | 195 | 51.5% | -0.54 | 23.00 | 21.80 | 24.20 | — |
| — | 11.50 | 12.40 | 11.95 | +0.42 | 51.3% | 200 | 51.3% | -0.58 | 26.38 | 25.50 | 27.25 | — |
| — | 8.30 | 9.35 | 8.82 | +0.34 | 50.9% | 210 | 50.9% | -0.67 | 32.95 | 31.45 | 34.45 | — |
| — | 5.90 | 7.05 | 6.47 | +0.27 | 50.5% | 220 | 50.5% | -0.74 | 40.92 | 39.20 | 42.65 | — |
| — | 4.25 | 6.20 | 5.22 | +0.21 | 50.2% | 230 | 50.2% | -0.81 | 49.20 | 47.60 | 50.80 | — |
| — | 3.05 | 3.75 | 3.40 | +0.16 | 50.0% | 240 | 50.0% | -0.86 | 58.23 | 56.65 | 59.80 | — |
| — | 2.30 | 3.55 | 2.92 | +0.12 | 49.7% | 250 | 49.7% | -0.91 | 67.12 | 65.50 | 68.75 | — |
| — | 1.34 | 1.88 | 1.61 | +0.09 | 49.5% | 260 | 49.5% | -0.94 | 76.97 | 75.50 | 78.45 | — |
| — | 0.97 | 1.31 | 1.14 | +0.06 | 49.4% | 270 | 49.4% | -0.97 | 86.72 | 85.20 | 88.25 | — |
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.