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 | |
| — | 49.40 | 52.50 | 50.95 | +0.95 | 34.2% | 135 | 34.2% | -0.05 | 0.59 | 0.17 | 1.01 | — |
| — | 44.50 | 47.55 | 46.02 | +0.94 | 33.0% | 140 | 33.0% | -0.07 | 0.89 | 0.27 | 1.51 | — |
| — | 40.20 | 42.85 | 41.52 | +0.92 | 31.9% | 145 | 31.9% | -0.09 | 0.95 | 0.27 | 1.63 | — |
| — | 35.80 | 38.05 | 36.92 | +0.90 | 30.9% | 150 | 30.9% | -0.11 | 1.94 | 1.00 | 2.88 | — |
| — | 31.35 | 34.60 | 32.98 | +0.87 | 30.0% | 155 | 30.0% | -0.14 | 2.33 | 1.66 | 2.99 | — |
| — | 27.70 | 30.15 | 28.93 | +0.83 | 29.3% | 160 | 29.3% | -0.18 | 3.52 | 3.25 | 3.80 | — |
| — | 23.65 | 26.25 | 24.95 | +0.79 | 28.7% | 165 | 28.7% | -0.22 | 4.05 | 3.15 | 4.95 | — |
| — | 20.55 | 21.75 | 21.15 | +0.74 | 28.3% | 170 | 28.3% | -0.27 | 5.53 | 4.50 | 6.55 | — |
| — | 17.00 | 19.00 | 18.00 | +0.68 | 27.9% | 175 | 27.9% | -0.33 | 7.17 | 6.20 | 8.15 | — |
| — | 14.00 | 15.95 | 14.97 | +0.62 | 27.7% | 180 | 27.7% | -0.39 | 9.82 | 8.95 | 10.70 | — |
| — | 11.25 | 12.85 | 12.05 | +0.56 | 27.5% | 185 | 27.5% | -0.46 | 11.70 | 10.65 | 12.75 | — |
| — | 9.90 | 10.50 | 10.20 | +0.50 | 27.4% | 190 | 27.4% | -0.52 | 14.85 | 13.45 | 16.25 | — |
| — | 7.30 | 9.25 | 8.28 | +0.43 | 27.3% | 195 | 27.3% | -0.59 | 18.10 | 17.20 | 19.00 | — |
| — | 6.05 | 7.10 | 6.58 | +0.38 | 27.3% | 200 | 27.3% | -0.65 | 21.50 | 20.75 | 22.25 | — |
| — | 3.80 | 4.60 | 4.20 | +0.27 | 27.3% | 210 | 27.3% | -0.76 | 29.23 | 28.15 | 30.30 | — |
| — | 2.40 | 2.90 | 2.65 | +0.19 | 27.4% | 220 | 27.4% | -0.85 | 37.85 | 36.85 | 38.85 | — |
| — | 1.28 | 2.14 | 1.71 | +0.13 | 27.6% | 230 | 27.6% | -0.92 | 47.08 | 45.25 | 48.90 | — |
| — | 1.00 | 1.33 | 1.17 | +0.09 | 27.7% | 240 | 27.7% | -0.99 | 56.50 | 55.00 | 58.00 | — |
| — | 0.43 | 0.77 | 0.60 | +0.06 | 27.9% | 250 | 27.9% | -1.00 | 66.55 | 64.50 | 68.60 | — |
| — | 0.30 | 0.65 | 0.47 | +0.04 | 28.2% | 260 | 28.2% | -1.00 | 76.92 | 75.90 | 77.95 | — |
| — | — | 0.69 | — | +0.03 | 28.5% | 270 | 28.5% | -1.00 | 86.33 | 84.85 | 87.80 | — |
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.