Spot 183.38
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.95 | 54.75 | 53.35 | +1.00 | 62.8% | 130 | 62.8% | +0.00 | — | — | 0.01 | — |
| — | 47.40 | 49.75 | 48.58 | +1.00 | 60.2% | 135 | 60.2% | +0.00 | — | — | 2.12 | — |
| — | 41.95 | 44.75 | 43.35 | +1.00 | 56.6% | 140 | 56.6% | +0.00 | — | — | 0.01 | — |
| — | 37.40 | 39.75 | 38.58 | +1.00 | 52.7% | 145 | 52.7% | -0.00 | — | — | 0.08 | — |
| — | 32.35 | 34.75 | 33.55 | +1.00 | 48.6% | 150 | 48.6% | -0.00 | — | — | 0.05 | — |
| — | 27.40 | 29.75 | 28.57 | +1.00 | 44.6% | 155 | 44.6% | -0.00 | — | — | 0.08 | — |
| — | 22.40 | 24.80 | 23.60 | +1.00 | 40.8% | 160 | 40.8% | -0.00 | — | — | 0.05 | — |
| — | 19.90 | 22.30 | 21.10 | +1.00 | 39.1% | 162.5 | 39.1% | -0.00 | — | — | 0.27 | — |
| — | 17.05 | 20.00 | 18.52 | +1.00 | 37.4% | 165 | 37.4% | -0.00 | — | — | 0.10 | — |
| — | 14.70 | 17.30 | 16.00 | +1.00 | 35.8% | 167.5 | 35.8% | -0.00 | — | — | 0.27 | — |
| — | 12.40 | 14.95 | 13.68 | +0.99 | 34.3% | 170 | 34.3% | -0.01 | — | — | 0.35 | — |
| — | 9.95 | 12.30 | 11.12 | +0.98 | 32.7% | 172.5 | 32.7% | -0.02 | — | — | 0.08 | — |
| — | 7.50 | 9.80 | 8.65 | +0.95 | 30.8% | 175 | 30.8% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 4.95 | 7.00 | 5.97 | +0.90 | 28.7% | 177.5 | 28.7% | -0.10 | 0.23 | 0.15 | 0.32 | — |
| — | 3.65 | 5.00 | 4.33 | +0.80 | 26.8% | 180 | 26.8% | -0.20 | 0.49 | 0.44 | 0.55 | — |
| — | 1.95 | 2.22 | 2.08 | +0.65 | 25.6% | 182.5 | 25.6% | -0.35 | 1.16 | 1.04 | 1.28 | — |
| — | 0.72 | 1.18 | 0.95 | +0.46 | 25.2% | 185 | 25.2% | -0.54 | 2.61 | 2.26 | 2.96 | — |
| — | 0.30 | 0.52 | 0.41 | +0.29 | 25.5% | 187.5 | 25.5% | -0.72 | 4.80 | 3.90 | 5.70 | — |
| — | 0.11 | 0.20 | 0.15 | +0.16 | 26.1% | 190 | 26.1% | -0.85 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.14 | — | +0.07 | 26.7% | 192.5 | 26.7% | -0.93 | 9.82 | 8.75 | 10.90 | — |
| — | — | 0.08 | — | — | — | 195 | — | — | 12.03 | 11.00 | 13.05 | — |
| — | — | 0.05 | — | — | — | 197.5 | — | — | 14.35 | 13.30 | 15.40 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 200 | 27.2% | -1.00 | 16.95 | 16.00 | 17.90 | — |
| — | — | 0.19 | — | +0.00 | 27.3% | 202.5 | 27.3% | -1.00 | 19.60 | 18.50 | 20.70 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 205 | 27.5% | -1.00 | 21.80 | 20.00 | 23.60 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 207.5 | 27.8% | -1.00 | 24.45 | 23.30 | 25.60 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 210 | 28.3% | -1.00 | 26.85 | 25.60 | 28.10 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 212.5 | 29.0% | -1.00 | 29.65 | 28.30 | 31.00 | — |
| — | — | 1.27 | — | +0.00 | 29.8% | 215 | 29.8% | -1.00 | 31.40 | 29.95 | 32.85 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 217.5 | 30.6% | -1.00 | 34.45 | 33.30 | 35.60 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 220 | 31.1% | -1.00 | 36.95 | 35.60 | 38.30 | — |
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.