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 | |
| — | 49.00 | 52.00 | 50.50 | +0.91 | 35.4% | 135 | 35.4% | -0.09 | 1.65 | 1.40 | 1.90 | — |
| — | 44.60 | 47.30 | 45.95 | +0.89 | 34.8% | 140 | 34.8% | -0.12 | 2.10 | 2.00 | 2.20 | — |
| — | 40.40 | 43.30 | 41.85 | +0.86 | 34.3% | 145 | 34.3% | -0.14 | 2.58 | 1.95 | 3.20 | — |
| — | 36.30 | 39.80 | 38.05 | +0.82 | 33.8% | 150 | 33.8% | -0.18 | 3.30 | 2.50 | 4.10 | — |
| — | 32.50 | 35.00 | 33.75 | +0.79 | 33.4% | 155 | 33.4% | -0.22 | 4.55 | 4.00 | 5.10 | — |
| — | 29.00 | 31.30 | 30.15 | +0.75 | 33.0% | 160 | 33.0% | -0.26 | 6.10 | 5.50 | 6.70 | — |
| — | 25.40 | 28.20 | 26.80 | +0.70 | 32.7% | 165 | 32.7% | -0.30 | 7.05 | 6.00 | 8.10 | — |
| — | 22.60 | 25.50 | 24.05 | +0.66 | 32.5% | 170 | 32.5% | -0.35 | 8.85 | 7.90 | 9.80 | — |
| — | 19.30 | 22.00 | 20.65 | +0.61 | 32.2% | 175 | 32.2% | -0.40 | 10.95 | 10.10 | 11.80 | — |
| — | 16.50 | 18.90 | 17.70 | +0.56 | 32.0% | 180 | 32.0% | -0.45 | 13.25 | 13.00 | 13.50 | — |
| — | 14.40 | 16.20 | 15.30 | +0.51 | 31.9% | 185 | 31.9% | -0.51 | 15.90 | 15.20 | 16.60 | — |
| — | 12.00 | 14.10 | 13.05 | +0.46 | 31.8% | 190 | 31.8% | -0.56 | 18.50 | 17.70 | 19.30 | — |
| — | 10.60 | 12.10 | 11.35 | +0.41 | 31.7% | 195 | 31.7% | -0.61 | 21.85 | 20.50 | 23.20 | — |
| 147 | 9.10 | 10.90 | 10.00 | +0.36 | 31.6% | 200 | 31.6% | -0.66 | 24.95 | 23.60 | 26.30 | 479 |
| 485 | 6.30 | 8.20 | 7.25 | +0.28 | 31.5% | 210 | 31.5% | -0.74 | 32.30 | 31.00 | 33.60 | — |
| — | 4.30 | 5.80 | 5.05 | +0.21 | 31.5% | 220 | 31.5% | -0.82 | 40.45 | 39.20 | 41.70 | — |
| — | 2.90 | 3.50 | 3.20 | +0.16 | 31.5% | 230 | 31.5% | -0.89 | 49.15 | 48.00 | 50.30 | — |
| — | 1.70 | 2.45 | 2.08 | +0.12 | 31.5% | 240 | 31.5% | -0.94 | 58.10 | 56.60 | 59.60 | — |
| — | 1.50 | 1.60 | 1.55 | +0.08 | 31.5% | 250 | 31.5% | -0.97 | 67.75 | 66.30 | 69.20 | — |
| — | 0.60 | 1.25 | 0.93 | +0.06 | 31.5% | 260 | 31.5% | -0.99 | 77.55 | 76.10 | 79.00 | — |
| — | 0.25 | 0.90 | 0.57 | +0.04 | 31.5% | 270 | 31.5% | -1.00 | 87.50 | 86.10 | 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.