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 | |
| — | 51.65 | 55.20 | 53.42 | — | — | 130 | — | — | — | — | 2.13 | — |
| — | 47.00 | 50.20 | 48.60 | — | — | 135 | — | — | — | — | 2.13 | — |
| — | 42.25 | 45.25 | 43.75 | — | — | 140 | — | — | — | — | 0.09 | — |
| — | 36.85 | 39.85 | 38.35 | +1.00 | 40.2% | 145 | 40.2% | -0.00 | — | — | 1.16 | — |
| — | 32.00 | 34.90 | 33.45 | +1.00 | 37.6% | 150 | 37.6% | -0.00 | — | — | 0.10 | — |
| — | 27.40 | 29.90 | 28.65 | +1.00 | 34.9% | 155 | 34.9% | -0.00 | — | — | 0.09 | — |
| — | 22.00 | 24.95 | 23.48 | +1.00 | 32.2% | 160 | 32.2% | -0.00 | — | — | 0.09 | — |
| — | 20.00 | 22.45 | 21.23 | +0.99 | 31.0% | 162.5 | 31.0% | -0.01 | — | — | 0.75 | — |
| — | 17.05 | 19.95 | 18.50 | +0.99 | 29.7% | 165 | 29.7% | -0.01 | — | — | 0.75 | — |
| — | 14.70 | 17.55 | 16.12 | +0.98 | 28.5% | 167.5 | 28.5% | -0.02 | — | — | 0.35 | — |
| 1 | 12.50 | 15.05 | 13.78 | +0.96 | 27.4% | 170 | 27.4% | -0.04 | 0.18 | 0.04 | 0.32 | 58 |
| 1 | 10.10 | 12.80 | 11.45 | +0.94 | 26.5% | 172.5 | 26.5% | -0.06 | 0.20 | 0.12 | 0.29 | — |
| — | 7.90 | 9.95 | 8.93 | +0.89 | 25.7% | 175 | 25.7% | -0.11 | 0.43 | 0.36 | 0.50 | — |
| — | 5.65 | 8.15 | 6.90 | +0.83 | 25.1% | 177.5 | 25.1% | -0.17 | 0.83 | 0.62 | 1.04 | — |
| — | 4.55 | 5.80 | 5.17 | +0.74 | 24.6% | 180 | 24.6% | -0.26 | 1.55 | 1.28 | 1.82 | — |
| — | 3.00 | 3.70 | 3.35 | +0.62 | 24.3% | 182.5 | 24.3% | -0.38 | 2.43 | 2.12 | 2.74 | — |
| — | 1.84 | 2.40 | 2.12 | +0.49 | 24.1% | 185 | 24.1% | -0.52 | 3.67 | 3.30 | 4.05 | — |
| — | 1.01 | 1.50 | 1.25 | +0.35 | 24.0% | 187.5 | 24.0% | -0.65 | 5.05 | 4.35 | 5.75 | — |
| — | 0.55 | 0.87 | 0.71 | +0.24 | 24.2% | 190 | 24.2% | -0.77 | 7.38 | 6.40 | 8.35 | — |
| — | 0.29 | 0.60 | 0.45 | +0.15 | 24.5% | 192.5 | 24.5% | -0.86 | 9.50 | 8.45 | 10.55 | — |
| — | 0.18 | 0.47 | 0.33 | +0.10 | 25.1% | 195 | 25.1% | -0.92 | 11.97 | 11.05 | 12.90 | — |
| — | 0.03 | 0.26 | 0.14 | +0.06 | 26.0% | 197.5 | 26.0% | -0.95 | 14.47 | 13.30 | 15.65 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 26.9% | 200 | 26.9% | -0.97 | 17.10 | 16.00 | 18.20 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 28.0% | 202.5 | 28.0% | -0.99 | 19.40 | 18.10 | 20.70 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 28.9% | 205 | 28.9% | -1.00 | 21.90 | 20.60 | 23.20 | — |
| — | — | 0.26 | — | +0.01 | 29.6% | 207.5 | 29.6% | -1.00 | 24.55 | 23.30 | 25.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 30.1% | 210 | 30.1% | -1.00 | 27.15 | 26.00 | 28.30 | — |
| — | — | 0.95 | — | +0.01 | 30.3% | 212.5 | 30.3% | -1.00 | 29.50 | 28.30 | 30.70 | — |
| — | — | 0.21 | — | +0.00 | 30.2% | 215 | 30.2% | -1.00 | 32.02 | 30.75 | 33.30 | — |
| — | — | 0.38 | — | +0.00 | 29.9% | 217.5 | 29.9% | -1.00 | 34.45 | 33.30 | 35.60 | — |
| 1,195 | — | 0.06 | — | +0.00 | 29.6% | 220 | 29.6% | -1.00 | 37.23 | 35.90 | 38.55 | 42 |
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.