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 | |
| — | 49.20 | 52.00 | 50.60 | +0.95 | 43.4% | 135 | 43.4% | -0.05 | 0.55 | 0.30 | 0.80 | — |
| — | 43.80 | 47.40 | 45.60 | +0.94 | 42.2% | 140 | 42.2% | -0.06 | 0.90 | 0.40 | 1.40 | — |
| — | 39.40 | 42.80 | 41.10 | +0.92 | 41.1% | 145 | 41.1% | -0.08 | 1.32 | 0.85 | 1.80 | — |
| — | 34.80 | 37.80 | 36.30 | +0.89 | 40.2% | 150 | — | — | 1.68 | 1.00 | 2.35 | — |
| — | 30.80 | 33.80 | 32.30 | — | — | 155 | 39.3% | -0.14 | 2.27 | 1.25 | 3.30 | — |
| — | 26.40 | 30.00 | 28.20 | — | — | 160 | — | — | 3.62 | 2.25 | 5.00 | — |
| — | 22.40 | 26.20 | 24.30 | — | — | 165 | — | — | 4.65 | 4.10 | 5.20 | — |
| — | 19.00 | 22.90 | 20.95 | — | — | 170 | — | — | 6.50 | 4.80 | 8.20 | — |
| — | 15.70 | 19.50 | 17.60 | — | — | 175 | — | — | 8.60 | 7.20 | 10.00 | — |
| — | 14.20 | 17.00 | 15.60 | +0.60 | 36.7% | 180 | 36.7% | -0.40 | 10.15 | 8.60 | 11.70 | — |
| — | 11.10 | 13.80 | 12.45 | +0.54 | 36.4% | 185 | 36.4% | -0.47 | 12.90 | 11.60 | 14.20 | — |
| — | 9.50 | 11.40 | 10.45 | +0.47 | 36.2% | 190 | 36.2% | -0.53 | 15.90 | 14.40 | 17.40 | — |
| — | 6.90 | 9.20 | 8.05 | +0.41 | 36.1% | 195 | 36.1% | -0.60 | 18.60 | 16.60 | 20.60 | — |
| — | 5.00 | 7.80 | 6.40 | +0.36 | 36.0% | 200 | 36.0% | -0.66 | 21.35 | 20.00 | 22.70 | — |
| — | 2.65 | 4.70 | 3.67 | +0.25 | 36.1% | 210 | 36.1% | -0.76 | 29.65 | 27.70 | 31.60 | — |
| — | 1.55 | 3.70 | 2.62 | +0.18 | 36.3% | 220 | 36.3% | -0.85 | 38.10 | 36.20 | 40.00 | — |
| — | 0.80 | 2.60 | 1.70 | +0.12 | 36.6% | 230 | 36.6% | -0.91 | 47.15 | 45.30 | 49.00 | — |
| — | 0.45 | 1.50 | 0.97 | +0.08 | 37.1% | 240 | 37.1% | -0.96 | 56.60 | 54.80 | 58.40 | — |
| — | 0.30 | 0.90 | 0.60 | +0.05 | 37.7% | 250 | 37.7% | -0.99 | 66.25 | 64.40 | 68.10 | — |
| — | — | 1.35 | — | +0.03 | 38.3% | 260 | 38.3% | -1.00 | 76.15 | 74.10 | 78.20 | — |
| — | — | 0.70 | — | +0.02 | 39.0% | 270 | 39.0% | -1.00 | 86.05 | 83.90 | 88.20 | — |
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.