Spot 183.69
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.00 | 45.60 | 43.80 | +0.99 | 46.6% | 140 | — | — | — | — | 0.95 | — |
| — | 37.00 | 40.60 | 38.80 | — | — | 145 | — | — | — | — | 1.15 | — |
| — | 32.10 | 35.70 | 33.90 | +0.97 | 40.1% | 150 | — | — | — | — | 2.25 | — |
| — | 27.10 | 30.40 | 28.75 | — | — | 155 | 37.2% | -0.08 | — | — | 1.15 | — |
| — | 22.30 | 25.60 | 23.95 | — | — | 160 | — | — | 0.65 | 0.20 | 1.10 | — |
| — | 17.60 | 21.30 | 19.45 | — | — | 165 | — | — | 0.80 | 0.45 | 1.15 | — |
| — | 13.30 | 16.80 | 15.05 | +0.75 | 30.9% | 170 | — | — | 1.80 | 1.60 | 2.00 | — |
| — | 10.20 | 12.50 | 11.35 | — | — | 175 | 29.7% | -0.38 | 3.02 | 2.75 | 3.30 | — |
| — | 7.70 | 8.40 | 8.05 | — | — | 180 | — | — | 4.90 | 4.60 | 5.20 | — |
| — | 4.40 | 5.90 | 5.15 | +0.37 | 28.5% | 185 | 28.5% | -0.64 | 7.25 | 6.90 | 7.60 | — |
| — | 2.75 | 3.90 | 3.33 | — | — | 190 | — | — | 10.15 | 9.60 | 10.70 | — |
| — | 1.60 | 3.30 | 2.45 | +0.18 | 28.7% | 195 | — | — | 14.75 | 13.60 | 15.90 | — |
| — | 0.90 | 1.40 | 1.15 | — | — | 200 | — | — | 18.70 | 17.30 | 20.10 | — |
| — | 0.55 | 0.80 | 0.68 | +0.08 | 30.1% | 205 | 30.1% | -0.93 | 23.05 | 21.50 | 24.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.06 | 31.1% | 210 | — | — | 27.90 | 26.40 | 29.40 | — |
| 4 | — | 1.40 | — | +0.04 | 32.4% | 215 | 32.4% | -0.97 | 32.70 | 31.20 | 34.20 | 0 |
| — | — | 0.70 | — | +0.03 | 33.7% | 220 | 33.7% | -0.98 | 37.40 | 35.70 | 39.10 | — |
| — | — | 0.90 | — | +0.02 | 35.1% | 225 | 35.1% | -0.99 | 42.50 | 40.90 | 44.10 | — |
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.