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 | |
| — | 41.90 | 45.10 | 43.50 | +1.00 | 44.7% | 140 | 44.7% | +0.00 | — | — | 0.85 | — |
| — | 36.90 | 39.80 | 38.35 | +1.00 | 42.5% | 145 | 42.5% | +0.00 | — | — | 1.40 | — |
| — | 31.90 | 34.80 | 33.35 | +1.00 | 40.3% | 150 | — | — | — | — | 0.95 | — |
| — | 26.90 | 30.00 | 28.45 | — | — | 155 | — | — | — | — | 0.75 | — |
| — | 24.40 | 27.70 | 26.05 | +1.00 | 37.3% | 157.5 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 21.90 | 24.90 | 23.40 | +1.00 | 36.4% | 160 | 36.4% | -0.00 | — | — | 0.75 | — |
| — | 19.40 | 22.50 | 20.95 | +1.00 | 35.6% | 162.5 | 35.6% | -0.00 | — | — | 0.75 | — |
| — | 16.90 | 20.00 | 18.45 | +0.99 | 34.8% | 165 | 34.8% | -0.01 | — | — | 0.95 | — |
| — | 14.40 | 16.80 | 15.60 | +0.98 | 34.2% | 167.5 | 34.2% | -0.02 | — | — | 0.15 | — |
| — | 11.90 | 15.20 | 13.55 | +0.95 | 33.6% | 170 | 33.6% | -0.05 | — | — | 0.15 | — |
| — | 10.10 | 12.10 | 11.10 | +0.89 | 33.2% | 172.5 | 33.2% | -0.11 | — | — | 0.15 | — |
| — | 7.70 | 9.10 | 8.40 | +0.79 | 32.8% | 175 | 32.8% | -0.21 | 0.15 | 0.10 | 0.20 | — |
| — | 5.80 | 7.30 | 6.55 | +0.65 | 32.4% | 177.5 | 32.4% | -0.35 | 0.35 | 0.30 | 0.40 | — |
| — | 4.10 | 4.90 | 4.50 | +0.48 | 31.9% | 180 | 31.9% | -0.52 | 0.78 | 0.65 | 0.90 | — |
| — | 2.40 | 3.10 | 2.75 | +0.32 | 31.3% | 182.5 | 31.3% | -0.68 | 1.43 | 1.15 | 1.70 | — |
| — | 1.35 | 1.80 | 1.57 | +0.19 | 30.8% | 185 | 30.8% | -0.82 | 2.60 | 2.25 | 2.95 | — |
| — | 0.50 | 0.85 | 0.68 | +0.10 | 30.4% | 187.5 | 30.4% | -0.91 | 4.75 | 3.80 | 5.70 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 30.2% | 190 | 30.2% | -0.96 | 6.70 | 5.60 | 7.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 30.0% | 192.5 | 30.0% | -0.99 | 9.55 | 8.30 | 10.80 | — |
| — | — | 0.15 | — | +0.01 | 30.0% | 195 | 30.0% | -1.00 | 11.55 | 9.90 | 13.20 | — |
| — | — | 0.20 | — | +0.00 | 30.0% | 197.5 | 30.0% | -1.00 | 13.80 | 12.50 | 15.10 | — |
| — | — | 0.05 | — | +0.00 | 30.0% | 200 | 30.0% | -1.00 | 16.50 | 15.50 | 17.50 | — |
| — | — | 0.60 | — | +0.00 | 30.1% | 202.5 | 30.1% | -1.00 | 19.25 | 17.80 | 20.70 | — |
| — | — | 0.05 | — | +0.00 | 30.3% | 205 | 30.3% | -1.00 | 21.75 | 20.30 | 23.20 | — |
| — | — | 0.75 | — | +0.00 | 30.5% | 207.5 | 30.5% | -1.00 | 24.25 | 22.80 | 25.70 | — |
| — | — | 0.05 | — | +0.00 | 30.8% | 210 | 30.8% | -1.00 | 26.60 | 25.60 | 27.60 | — |
| — | — | 0.75 | — | +0.00 | 31.1% | 212.5 | 31.1% | -1.00 | 29.40 | 28.10 | 30.70 | — |
| — | — | 0.65 | — | +0.00 | 31.4% | 215 | 31.4% | -1.00 | 31.50 | 30.60 | 32.40 | — |
| — | — | 0.75 | — | +0.00 | 31.8% | 217.5 | 31.8% | -1.00 | 34.00 | 32.30 | 35.70 | — |
| — | — | 0.10 | — | +0.00 | 32.3% | 220 | 32.3% | -1.00 | 36.90 | 35.60 | 38.20 | — |
| — | — | 0.75 | — | +0.00 | 33.2% | 225 | 33.2% | -1.00 | 41.55 | 39.90 | 43.20 | — |
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.