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 | |
| — | 33.90 | 36.75 | 35.33 | +0.99 | 55.5% | 148 | 55.5% | -0.01 | — | — | 2.17 | — |
| — | 33.10 | 36.00 | 34.55 | +0.99 | 54.4% | 149 | 54.4% | -0.01 | — | — | 2.17 | — |
| — | 31.85 | 35.00 | 33.42 | +0.99 | 53.3% | 150 | 53.3% | -0.01 | — | — | 0.76 | — |
| — | 29.40 | 32.60 | 31.00 | +0.99 | 50.9% | 152.5 | 50.9% | -0.01 | — | — | 0.96 | — |
| — | 27.15 | 29.65 | 28.40 | +0.98 | 48.7% | 155 | 48.7% | -0.02 | — | — | 0.16 | — |
| — | 24.65 | 27.20 | 25.93 | +0.98 | 46.8% | 157.5 | 46.8% | -0.02 | — | — | 0.30 | — |
| — | 22.20 | 24.85 | 23.52 | +0.97 | 45.1% | 160 | 45.1% | -0.03 | 0.30 | 0.02 | 0.58 | — |
| — | 19.80 | 22.30 | 21.05 | +0.96 | 43.7% | 162.5 | 43.7% | -0.04 | 0.28 | 0.01 | 0.55 | — |
| — | 17.20 | 20.00 | 18.60 | +0.94 | 42.5% | 165 | 42.5% | -0.06 | 0.45 | 0.11 | 0.79 | — |
| — | 15.10 | 17.60 | 16.35 | +0.91 | 41.6% | 167.5 | 41.6% | -0.09 | 0.60 | 0.54 | 0.67 | — |
| — | 12.70 | 15.80 | 14.25 | +0.87 | 40.8% | 170 | 40.8% | -0.13 | 0.70 | 0.42 | 0.99 | — |
| — | 11.10 | 13.30 | 12.20 | +0.83 | 40.2% | 172.5 | 40.2% | -0.17 | 1.33 | 1.11 | 1.56 | — |
| — | 9.25 | 11.30 | 10.28 | +0.77 | 39.8% | 175 | 39.8% | -0.23 | 1.75 | 1.54 | 1.95 | — |
| — | 7.15 | 9.30 | 8.22 | +0.70 | 39.5% | 177.5 | 39.5% | -0.30 | 2.46 | 2.14 | 2.77 | — |
| — | 6.25 | 7.90 | 7.08 | +0.62 | 39.4% | 180 | 39.4% | -0.38 | 3.48 | 3.05 | 3.90 | — |
| — | 5.00 | 6.25 | 5.62 | +0.54 | 39.4% | 182.5 | 39.4% | -0.46 | 4.50 | 4.00 | 5.00 | — |
| — | 3.80 | 4.80 | 4.30 | +0.45 | 39.4% | 185 | 39.4% | -0.55 | 6.15 | 5.30 | 7.00 | — |
| — | 2.92 | 3.60 | 3.26 | +0.38 | 39.5% | 187.5 | 39.5% | -0.63 | 7.67 | 6.80 | 8.55 | — |
| — | 2.20 | 3.25 | 2.73 | +0.30 | 39.7% | 190 | 39.7% | -0.70 | 8.82 | 8.05 | 9.60 | — |
| — | 1.57 | 2.17 | 1.87 | +0.24 | 39.8% | 192.5 | 39.8% | -0.77 | 10.72 | 9.85 | 11.60 | — |
| — | 1.09 | 1.35 | 1.22 | +0.18 | 40.0% | 195 | 40.0% | -0.82 | 12.93 | 11.40 | 14.45 | — |
| — | 0.66 | 1.35 | 1.00 | +0.14 | 40.2% | 197.5 | 40.2% | -0.87 | 15.00 | 13.90 | 16.10 | — |
| — | 0.39 | 1.06 | 0.72 | +0.10 | 40.5% | 200 | 40.5% | -0.90 | 17.20 | 16.00 | 18.40 | — |
| — | 0.20 | 0.74 | 0.47 | +0.07 | 40.8% | 202.5 | 40.8% | -0.93 | 19.43 | 18.40 | 20.45 | — |
| — | 0.22 | 0.44 | 0.33 | +0.05 | 41.2% | 205 | 41.2% | -0.95 | 21.82 | 20.30 | 23.35 | — |
| — | 0.16 | 0.44 | 0.30 | +0.04 | 41.8% | 207.5 | 41.8% | -0.97 | 24.40 | 23.05 | 25.75 | — |
| — | 0.07 | 0.47 | 0.27 | +0.03 | 42.4% | 210 | 42.4% | -0.98 | 26.98 | 25.75 | 28.20 | — |
| — | 0.02 | 0.54 | 0.28 | +0.02 | 43.2% | 212.5 | 43.2% | -0.99 | 29.40 | 28.10 | 30.70 | — |
| — | — | 0.22 | — | +0.02 | 44.1% | 215 | 44.1% | -1.00 | 31.82 | 30.45 | 33.20 | — |
| — | — | 2.16 | — | +0.01 | 46.1% | 220 | 46.1% | -1.00 | 36.90 | 35.65 | 38.15 | — |
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.