Spot 183.81
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 51.10 | 49.25 | +1.00 | 52.1% | 135 | 52.1% | -0.00 | — | — | 1.15 | — |
| — | 43.00 | 46.20 | 44.60 | +1.00 | 49.7% | 140 | 49.7% | -0.00 | — | — | 0.95 | — |
| — | 38.40 | 41.20 | 39.80 | +0.99 | 47.2% | 145 | 47.2% | -0.01 | — | — | 0.10 | — |
| — | 32.70 | 36.20 | 34.45 | +0.99 | 44.8% | 150 | 44.8% | -0.01 | — | — | 0.50 | — |
| — | 28.50 | 31.30 | 29.90 | +0.98 | 42.6% | 155 | 42.6% | -0.02 | — | — | 0.55 | — |
| — | 22.70 | 26.40 | 24.55 | +0.96 | 40.6% | 160 | 40.6% | -0.04 | — | — | 0.50 | — |
| — | 18.10 | 21.80 | 19.95 | +0.92 | 38.9% | 165 | 38.9% | -0.08 | 0.45 | 0.25 | 0.65 | — |
| — | 13.60 | 17.30 | 15.45 | +0.86 | 37.6% | 170 | 37.6% | -0.15 | 0.97 | 0.45 | 1.50 | — |
| — | 9.50 | 13.30 | 11.40 | +0.76 | 36.5% | 175 | 36.5% | -0.24 | 2.10 | 1.20 | 3.00 | — |
| — | 6.00 | 10.00 | 8.00 | +0.63 | 35.8% | 180 | 35.8% | -0.37 | 3.55 | 2.80 | 4.30 | — |
| — | 4.60 | 5.60 | 5.10 | +0.49 | 35.4% | 185 | 35.4% | -0.51 | 6.20 | 4.70 | 7.70 | — |
| — | 1.65 | 4.10 | 2.88 | +0.35 | 35.3% | 190 | 35.3% | -0.66 | 8.95 | 7.20 | 10.70 | — |
| — | 0.50 | 2.85 | 1.68 | +0.23 | 35.5% | 195 | 35.5% | -0.78 | 12.20 | 10.90 | 13.50 | — |
| — | 0.75 | 1.15 | 0.95 | +0.14 | 35.9% | 200 | 35.9% | -0.87 | 16.45 | 14.60 | 18.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.05 | 37.5% | 210 | 37.5% | -0.96 | 26.00 | 24.10 | 27.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.02 | 40.0% | 220 | 40.0% | -1.00 | 35.95 | 34.10 | 37.80 | — |
| — | — | 0.15 | — | +0.01 | 42.3% | 230 | 42.3% | -1.00 | 45.45 | 44.10 | 46.80 | — |
| — | — | 0.95 | — | +0.00 | 44.7% | 240 | 44.7% | -1.00 | 55.50 | 54.10 | 56.90 | — |
| — | — | 0.95 | — | +0.00 | 47.1% | 250 | 47.1% | -1.00 | 65.50 | 64.10 | 66.90 | — |
| — | — | 0.95 | — | +0.00 | 49.3% | 260 | 49.3% | -1.00 | 75.50 | 74.10 | 76.90 | 0 |
| 3 | — | 0.20 | — | +0.00 | 51.2% | 270 | 51.2% | -1.00 | 85.50 | 84.10 | 86.90 | 0 |
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.