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 | |
| — | 48.70 | 51.15 | 49.92 | +0.97 | 34.1% | 135 | 34.1% | -0.03 | 0.39 | 0.25 | 0.52 | — |
| — | 43.90 | 46.35 | 45.12 | +0.96 | 32.7% | 140 | 32.7% | -0.04 | 0.52 | 0.29 | 0.75 | — |
| — | 39.25 | 41.65 | 40.45 | +0.94 | 31.5% | 145 | 31.5% | -0.06 | 0.83 | 0.51 | 1.15 | — |
| — | 34.60 | 37.10 | 35.85 | +0.92 | 30.4% | 150 | 30.4% | -0.08 | 1.11 | 0.99 | 1.23 | — |
| — | — | — | — | +0.89 | 29.4% | 155 | 29.4% | -0.11 | — | — | — | — |
| — | — | — | — | +0.86 | 28.5% | 160 | 28.5% | -0.15 | — | — | — | — |
| — | — | — | — | +0.81 | 27.8% | 165 | 27.8% | -0.19 | — | — | — | — |
| 464 | — | — | — | +0.76 | 27.2% | 170 | 27.2% | -0.25 | — | — | — | — |
| — | — | — | — | +0.69 | 26.8% | 175 | 26.8% | -0.31 | — | — | — | — |
| — | 12.30 | 13.15 | 12.72 | +0.62 | 26.4% | 180 | 26.4% | -0.39 | 8.03 | 7.45 | 8.60 | — |
| — | 9.05 | 11.00 | 10.03 | +0.55 | 26.1% | 185 | — | — | 10.72 | 10.15 | 11.30 | — |
| — | 7.50 | 8.15 | 7.83 | — | — | 190 | — | — | 13.07 | 12.20 | 13.95 | — |
| — | 5.40 | 6.40 | 5.90 | — | — | 195 | — | — | 16.45 | 15.75 | 17.15 | — |
| — | 4.20 | 5.10 | 4.65 | +0.33 | 25.8% | 200 | 25.8% | -0.69 | 20.05 | 19.25 | 20.85 | — |
| — | 2.34 | 2.83 | 2.58 | +0.21 | 26.0% | 210 | 26.0% | -0.82 | 28.32 | 27.35 | 29.30 | — |
| — | 1.20 | 1.62 | 1.41 | +0.13 | 26.3% | 220 | 26.3% | -0.91 | 37.27 | 36.40 | 38.15 | — |
| — | 0.70 | 1.05 | 0.88 | +0.08 | 26.9% | 230 | 26.9% | -0.98 | 47.27 | 45.95 | 48.60 | — |
| — | 0.30 | 0.68 | 0.49 | +0.05 | 27.5% | 240 | 27.5% | -1.00 | 56.77 | 54.95 | 58.60 | — |
| — | 0.18 | 0.38 | 0.28 | +0.03 | 28.3% | 250 | 28.3% | -1.00 | 66.72 | 64.85 | 68.60 | — |
| — | 0.12 | 0.25 | 0.18 | +0.02 | 29.1% | 260 | 29.1% | -1.00 | 76.78 | 74.95 | 78.60 | — |
| — | — | 0.25 | — | +0.01 | 30.0% | 270 | 30.0% | -1.00 | 86.80 | 84.95 | 88.65 | — |
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.