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 | |
| — | 54.10 | 57.55 | 55.83 | +0.87 | 53.3% | 135 | 53.3% | -0.13 | 4.60 | 3.15 | 6.05 | — |
| — | 50.50 | 53.45 | 51.98 | +0.85 | 52.8% | 140 | 52.8% | -0.15 | 5.62 | 4.10 | 7.15 | — |
| — | 46.55 | 49.75 | 48.15 | +0.83 | 52.5% | 145 | 52.5% | -0.17 | 7.17 | 6.20 | 8.15 | — |
| — | 43.20 | 46.15 | 44.67 | +0.80 | 52.1% | 150 | 52.1% | -0.20 | 8.15 | 6.75 | 9.55 | — |
| — | 39.55 | 42.75 | 41.15 | +0.77 | 51.8% | 155 | 51.8% | -0.23 | 9.72 | 8.40 | 11.05 | — |
| — | 36.50 | 39.50 | 38.00 | +0.74 | 51.5% | 160 | 51.5% | -0.26 | 11.25 | 9.60 | 12.90 | — |
| — | 33.55 | 36.90 | 35.23 | +0.71 | 51.3% | 165 | 51.3% | -0.29 | 13.03 | 11.25 | 14.80 | — |
| — | 30.50 | 33.95 | 32.23 | +0.68 | 51.0% | 170 | 51.0% | -0.33 | 15.03 | 13.25 | 16.80 | — |
| — | 28.00 | 31.25 | 29.62 | +0.64 | 50.8% | 175 | 50.8% | -0.36 | 17.12 | 15.30 | 18.95 | — |
| — | 25.40 | 28.10 | 26.75 | +0.61 | 50.6% | 180 | 50.6% | -0.40 | 19.62 | 17.95 | 21.30 | — |
| — | 23.05 | 25.75 | 24.40 | +0.58 | 50.4% | 185 | 50.4% | -0.43 | 22.18 | 20.45 | 23.90 | — |
| — | 21.05 | 23.50 | 22.27 | +0.54 | 50.2% | 190 | 50.2% | -0.47 | 25.10 | 23.55 | 26.65 | — |
| — | 18.25 | 21.95 | 20.10 | +0.51 | 50.0% | 195 | 50.0% | -0.50 | 27.82 | 26.00 | 29.65 | — |
| — | 16.50 | 19.85 | 18.18 | +0.48 | 49.9% | 200 | 49.9% | -0.54 | 30.98 | 29.45 | 32.50 | — |
| — | 13.75 | 16.30 | 15.03 | +0.41 | 49.5% | 210 | 49.5% | -0.60 | 37.45 | 35.65 | 39.25 | — |
| — | 10.85 | 13.60 | 12.22 | +0.35 | 49.2% | 220 | 49.2% | -0.66 | 44.58 | 42.85 | 46.30 | — |
| — | 8.40 | 11.20 | 9.80 | +0.30 | 48.9% | 230 | 48.9% | -0.72 | 52.60 | 50.70 | 54.50 | — |
| — | 6.20 | 9.20 | 7.70 | +0.25 | 48.7% | 240 | 48.7% | -0.78 | 60.77 | 59.10 | 62.45 | — |
| — | 4.55 | 7.70 | 6.12 | +0.21 | 48.4% | 250 | 48.4% | -0.82 | 69.47 | 67.80 | 71.15 | — |
| — | 2.97 | 6.50 | 4.74 | +0.17 | 48.2% | 260 | 48.2% | -0.87 | 78.40 | 76.70 | 80.10 | — |
| — | 3.10 | 5.45 | 4.28 | +0.14 | 48.1% | 270 | 48.1% | -0.90 | 87.58 | 86.00 | 89.15 | — |
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.