Spot 183.07
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.95 | 34.55 | 33.25 | +1.00 | 69.9% | 150 | 69.9% | -0.00 | — | — | 0.10 | — |
| — | 26.90 | 29.35 | 28.12 | +1.00 | 71.8% | 155 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 21.95 | 24.55 | 23.25 | +1.00 | 58.5% | 160 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 19.25 | 22.05 | 20.65 | +1.00 | 50.0% | 162.5 | 50.0% | -0.00 | — | — | 0.15 | — |
| — | 16.95 | 19.35 | 18.15 | +1.00 | 43.3% | 165 | 43.3% | -0.00 | — | — | 0.05 | — |
| — | 14.45 | 17.10 | 15.78 | +0.99 | 38.8% | 167.5 | 38.8% | -0.01 | — | — | 0.60 | — |
| — | 11.95 | 14.60 | 13.28 | +0.99 | 36.0% | 170 | 36.0% | -0.01 | — | — | 0.27 | — |
| — | 9.30 | 12.35 | 10.82 | +0.98 | 34.0% | 172.5 | 34.0% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 7.05 | 9.40 | 8.22 | +0.94 | 32.2% | 175 | 32.2% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 4.95 | 7.00 | 5.97 | +0.87 | 30.6% | 177.5 | 30.6% | -0.13 | 0.20 | 0.07 | 0.34 | — |
| — | 3.25 | 4.50 | 3.88 | +0.75 | 29.4% | 180 | 29.4% | -0.26 | 1.04 | 0.58 | 1.50 | — |
| — | 2.00 | 2.74 | 2.37 | +0.55 | 28.9% | 182.5 | 28.9% | -0.45 | 1.46 | 1.19 | 1.72 | — |
| — | 0.94 | 1.32 | 1.13 | +0.36 | 29.3% | 185 | 29.3% | -0.65 | 3.08 | 2.46 | 3.70 | — |
| — | 0.37 | 0.75 | 0.56 | +0.20 | 30.3% | 187.5 | 30.3% | -0.80 | 4.70 | 3.90 | 5.50 | — |
| — | 0.13 | 0.28 | 0.20 | +0.10 | 31.3% | 190 | 31.3% | -0.91 | 6.70 | 5.75 | 7.65 | — |
| — | — | 0.21 | — | +0.05 | 32.6% | 192.5 | 32.6% | -0.96 | 9.25 | 8.55 | 9.95 | — |
| — | — | 0.05 | — | +0.02 | 34.7% | 195 | 34.7% | -0.98 | 11.55 | 10.65 | 12.45 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 38.2% | 197.5 | 38.2% | -0.99 | 14.35 | 13.05 | 15.65 | — |
| — | — | 0.04 | — | +0.01 | 42.5% | 200 | 42.5% | -0.99 | 16.98 | 15.75 | 18.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 46.0% | 202.5 | 46.0% | -1.00 | 19.48 | 18.25 | 20.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 47.2% | 205 | 47.2% | -1.00 | 21.98 | 20.75 | 23.20 | — |
| — | — | 0.29 | — | +0.00 | 45.7% | 207.5 | 45.7% | -1.00 | 24.38 | 23.10 | 25.65 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 210 | 42.4% | -1.00 | 26.85 | 25.75 | 27.95 | — |
| — | — | 0.02 | — | +0.00 | 38.5% | 212.5 | 38.5% | -1.00 | 29.40 | 28.15 | 30.65 | — |
| — | — | 0.25 | — | +0.00 | 35.3% | 215 | 35.3% | -1.00 | 31.68 | 30.20 | 33.15 | — |
| — | — | 0.72 | — | +0.00 | 33.3% | 217.5 | 33.3% | -1.00 | 34.17 | 32.70 | 35.65 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 220 | 32.4% | -1.00 | 36.88 | 35.85 | 37.90 | — |
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.