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 | 45.00 | 43.50 | +1.00 | 40.3% | 140 | 40.3% | -0.00 | — | — | 0.35 | — |
| — | 37.00 | 39.80 | 38.40 | +1.00 | 38.8% | 145 | 38.8% | -0.00 | — | — | 0.55 | — |
| — | 32.00 | 35.00 | 33.50 | +1.00 | 37.3% | 150 | 37.3% | -0.00 | — | — | 0.35 | — |
| — | 27.00 | 30.30 | 28.65 | +0.99 | 35.8% | 155 | 35.8% | -0.01 | — | — | 0.20 | — |
| — | 24.50 | 28.10 | 26.30 | +0.99 | 35.2% | 157.5 | 35.2% | -0.01 | — | — | 0.90 | — |
| — | 22.10 | 25.00 | 23.55 | +0.98 | 34.5% | 160 | 34.5% | -0.02 | — | — | 0.30 | — |
| — | 19.60 | 22.60 | 21.10 | +0.96 | 34.0% | 162.5 | 34.0% | -0.04 | — | — | 0.40 | — |
| — | 17.10 | 20.10 | 18.60 | +0.94 | 33.4% | 165 | 33.4% | -0.06 | — | — | 0.20 | — |
| — | 15.40 | 17.90 | 16.65 | +0.90 | 32.9% | 167.5 | 32.9% | -0.10 | 0.20 | 0.10 | 0.30 | — |
| — | 13.00 | 15.00 | 14.00 | +0.85 | 32.4% | 170 | 32.4% | -0.15 | 0.25 | 0.05 | 0.45 | — |
| — | 10.70 | 12.50 | 11.60 | +0.79 | 32.0% | 172.5 | 32.0% | -0.21 | 0.38 | 0.20 | 0.55 | — |
| — | 8.40 | 10.70 | 9.55 | +0.70 | 31.6% | 175 | 31.6% | -0.30 | 0.75 | 0.55 | 0.95 | — |
| — | 7.10 | 8.40 | 7.75 | +0.60 | 31.2% | 177.5 | 31.2% | -0.40 | 1.20 | 0.95 | 1.45 | — |
| — | 5.20 | 6.80 | 6.00 | +0.50 | 30.9% | 180 | 30.9% | -0.50 | 1.85 | 1.55 | 2.15 | — |
| — | 3.80 | 4.70 | 4.25 | +0.40 | 30.7% | 182.5 | 30.7% | -0.60 | 2.92 | 2.65 | 3.20 | — |
| — | 2.35 | 3.60 | 2.98 | +0.31 | 30.5% | 185 | 30.5% | -0.70 | 4.15 | 3.90 | 4.40 | — |
| — | 1.50 | 2.50 | 2.00 | +0.23 | 30.3% | 187.5 | 30.3% | -0.78 | 5.60 | 5.20 | 6.00 | — |
| — | 1.15 | 1.55 | 1.35 | +0.17 | 30.2% | 190 | 30.2% | -0.84 | 7.30 | 6.90 | 7.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.12 | 30.1% | 192.5 | 30.1% | -0.89 | 9.85 | 9.00 | 10.70 | — |
| — | 0.40 | 0.75 | 0.57 | +0.08 | 30.1% | 195 | 30.1% | -0.92 | 11.95 | 11.20 | 12.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 30.1% | 197.5 | 30.1% | -0.95 | 14.15 | 13.00 | 15.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 30.1% | 200 | 30.1% | -0.96 | 16.65 | 15.70 | 17.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 30.2% | 202.5 | 30.2% | -0.98 | 19.30 | 17.90 | 20.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 30.3% | 205 | — | — | 21.75 | 20.30 | 23.20 | — |
| — | — | 0.20 | — | +0.02 | 30.4% | 207.5 | 30.4% | -1.00 | 24.40 | 23.10 | 25.70 | — |
| — | — | 0.35 | — | +0.01 | 30.5% | 210 | 30.5% | -1.00 | 26.60 | 25.00 | 28.20 | — |
| — | — | 0.15 | — | +0.01 | 30.7% | 212.5 | — | — | 29.25 | 27.80 | 30.70 | — |
| — | — | 0.15 | — | — | — | 215 | — | — | 31.75 | 30.30 | 33.20 | — |
| — | — | 0.15 | — | — | — | 217.5 | — | — | 34.25 | 32.80 | 35.70 | — |
| — | — | 0.15 | — | — | — | 220 | — | — | 36.60 | 35.30 | 37.90 | — |
| — | — | 0.15 | — | +0.00 | 31.8% | 225 | — | — | 41.75 | 40.30 | 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.