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 | |
| — | 48.00 | 51.10 | 49.55 | +0.95 | 37.0% | 135 | 37.0% | -0.05 | 0.60 | 0.45 | 0.75 | — |
| — | 43.40 | 46.40 | 44.90 | +0.93 | 36.2% | 140 | 36.2% | -0.07 | 0.93 | 0.55 | 1.30 | — |
| — | 39.60 | 41.20 | 40.40 | +0.90 | 35.6% | 145 | 35.6% | -0.10 | 1.35 | 0.95 | 1.75 | — |
| — | 34.40 | 37.30 | 35.85 | +0.87 | 35.0% | 150 | 35.0% | -0.13 | 1.90 | 1.70 | 2.10 | — |
| — | 30.30 | 33.50 | 31.90 | +0.83 | 34.5% | 155 | 34.5% | -0.18 | 2.65 | 2.40 | 2.90 | — |
| — | 26.30 | 29.00 | 27.65 | +0.78 | 34.1% | 160 | 34.1% | -0.22 | 3.42 | 2.95 | 3.90 | — |
| — | 22.70 | 25.40 | 24.05 | +0.73 | 33.8% | 165 | 33.8% | -0.28 | 4.60 | 4.00 | 5.20 | — |
| — | 19.10 | 22.00 | 20.55 | +0.67 | 33.5% | 170 | 33.5% | -0.34 | 6.20 | 5.70 | 6.70 | — |
| — | 16.10 | 18.70 | 17.40 | +0.61 | 33.2% | 175 | 33.2% | -0.40 | 8.10 | 7.60 | 8.60 | — |
| — | 13.20 | 15.70 | 14.45 | +0.54 | 33.0% | 180 | 33.0% | -0.47 | 10.25 | 9.80 | 10.70 | — |
| — | 12.30 | 12.70 | 12.50 | +0.48 | 32.7% | 185 | 32.7% | -0.54 | 12.85 | 12.50 | 13.20 | — |
| — | 9.70 | 10.50 | 10.10 | +0.41 | 32.5% | 190 | 32.5% | -0.60 | 15.80 | 14.90 | 16.70 | — |
| — | 7.70 | 8.70 | 8.20 | +0.36 | 32.3% | 195 | 32.3% | -0.66 | 19.15 | 18.00 | 20.30 | — |
| — | 6.10 | 6.80 | 6.45 | +0.30 | 32.2% | 200 | 32.2% | -0.72 | 22.55 | 21.30 | 23.80 | — |
| — | 3.70 | 4.40 | 4.05 | +0.21 | 31.9% | 210 | 31.9% | -0.82 | 30.30 | 29.00 | 31.60 | — |
| — | 2.25 | 2.70 | 2.48 | +0.14 | 31.7% | 220 | 31.7% | -0.90 | 38.75 | 37.30 | 40.20 | — |
| — | 1.25 | 1.65 | 1.45 | +0.09 | 31.5% | 230 | 31.5% | -0.95 | 48.00 | 46.60 | 49.40 | — |
| — | 0.60 | 1.00 | 0.80 | +0.06 | 31.5% | 240 | 31.5% | -0.98 | 57.55 | 56.00 | 59.10 | — |
| — | 0.20 | 0.90 | 0.55 | +0.03 | 31.6% | 250 | 31.6% | -0.99 | 67.60 | 66.20 | 69.00 | — |
| — | 0.25 | 0.55 | 0.40 | +0.02 | 31.7% | 260 | 31.7% | -1.00 | 77.05 | 75.40 | 78.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 31.9% | 270 | 31.9% | -1.00 | 87.35 | 85.80 | 88.90 | — |
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.