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 | |
| — | 51.10 | 54.80 | 52.95 | +0.91 | 40.8% | 135 | 40.8% | -0.10 | 2.55 | 1.60 | 3.50 | — |
| — | 46.70 | 50.70 | 48.70 | +0.89 | 40.1% | 140 | 40.1% | -0.12 | 3.23 | 1.95 | 4.50 | — |
| — | 42.70 | 46.40 | 44.55 | +0.86 | 39.5% | 145 | 39.5% | -0.15 | 4.05 | 2.70 | 5.40 | — |
| — | 38.70 | 42.50 | 40.60 | +0.84 | 39.0% | 150 | 39.0% | -0.18 | 5.05 | 4.60 | 5.50 | — |
| — | 34.90 | 38.80 | 36.85 | +0.81 | 38.5% | 155 | 38.5% | -0.21 | 6.15 | 4.70 | 7.60 | — |
| — | 31.20 | 35.40 | 33.30 | +0.77 | 38.1% | 160 | 38.1% | -0.24 | 7.55 | 6.00 | 9.10 | — |
| — | 28.00 | 31.80 | 29.90 | +0.74 | 37.6% | 165 | 37.6% | -0.28 | 9.75 | 8.40 | 11.10 | — |
| — | 24.80 | 28.80 | 26.80 | +0.70 | 37.3% | 170 | 37.3% | -0.32 | 11.30 | 10.20 | 12.40 | — |
| — | 21.70 | 25.60 | 23.65 | +0.66 | 36.9% | 175 | 36.9% | -0.36 | 13.10 | 11.30 | 14.90 | — |
| — | 18.90 | 23.10 | 21.00 | +0.61 | 36.6% | 180 | 36.6% | -0.40 | 15.05 | 13.60 | 16.50 | — |
| — | 16.50 | 20.40 | 18.45 | +0.57 | 36.4% | 185 | 36.4% | -0.45 | 17.40 | 16.40 | 18.40 | — |
| — | 14.40 | 17.70 | 16.05 | +0.53 | 36.1% | 190 | 36.1% | -0.49 | 20.75 | 19.70 | 21.80 | — |
| — | 12.80 | 16.30 | 14.55 | +0.48 | 35.9% | 195 | 35.9% | -0.53 | 23.50 | 21.90 | 25.10 | — |
| — | 11.80 | 13.10 | 12.45 | +0.44 | 35.7% | 200 | 35.7% | -0.58 | 26.40 | 24.40 | 28.40 | — |
| — | 9.00 | 11.30 | 10.15 | +0.36 | 35.4% | 210 | 35.4% | -0.66 | 33.40 | 31.40 | 35.40 | — |
| — | 5.50 | 7.40 | 6.45 | +0.29 | 35.2% | 220 | 35.2% | -0.73 | 41.20 | 39.20 | 43.20 | — |
| — | 3.80 | 5.90 | 4.85 | +0.23 | 35.1% | 230 | 35.1% | -0.80 | 49.15 | 47.50 | 50.80 | — |
| — | 2.45 | 4.50 | 3.48 | +0.18 | 35.1% | 240 | 35.1% | -0.86 | 58.30 | 56.30 | 60.30 | — |
| — | 1.80 | 3.70 | 2.75 | +0.14 | 35.3% | 250 | 35.3% | -0.91 | 67.25 | 65.40 | 69.10 | — |
| — | 1.15 | 3.00 | 2.08 | +0.11 | 35.5% | 260 | 35.5% | -0.96 | 76.85 | 74.80 | 78.90 | — |
| — | 1.35 | 2.25 | 1.80 | +0.08 | 35.8% | 270 | 35.8% | -0.99 | 86.45 | 84.40 | 88.50 | — |
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.