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 | |
| — | 48.35 | 50.80 | 49.58 | +0.97 | 34.5% | 135 | 34.5% | -0.03 | 0.47 | 0.10 | 0.83 | — |
| — | 43.55 | 46.00 | 44.77 | +0.96 | 33.1% | 140 | 33.1% | -0.04 | 0.46 | 0.18 | 0.74 | — |
| — | 38.80 | 41.35 | 40.08 | +0.94 | 31.9% | 145 | 31.9% | -0.06 | 0.73 | 0.53 | 0.94 | — |
| — | 33.90 | 36.85 | 35.38 | +0.92 | 30.8% | 150 | 30.8% | -0.08 | 1.01 | 0.86 | 1.16 | — |
| — | 29.45 | 32.35 | 30.90 | +0.89 | 29.9% | 155 | 29.9% | -0.11 | 1.37 | 1.13 | 1.61 | — |
| — | 25.40 | 28.05 | 26.73 | +0.85 | 29.1% | 160 | 29.1% | -0.15 | 2.20 | 2.00 | 2.40 | — |
| — | 21.20 | 23.90 | 22.55 | +0.80 | 28.4% | 165 | 28.4% | -0.20 | 3.15 | 2.80 | 3.50 | — |
| — | 17.60 | 20.70 | 19.15 | +0.74 | 27.9% | 170 | 27.9% | -0.26 | 4.55 | 4.15 | 4.95 | — |
| — | 14.20 | 16.20 | 15.20 | +0.67 | 27.5% | 175 | 27.5% | -0.33 | 5.92 | 5.50 | 6.35 | — |
| — | 12.20 | 12.75 | 12.47 | +0.60 | 27.2% | 180 | 27.2% | -0.41 | 8.18 | 7.35 | 9.00 | — |
| — | 9.50 | 10.45 | 9.97 | +0.52 | 27.0% | 185 | 27.0% | -0.49 | 10.45 | 9.95 | 10.95 | — |
| — | 7.35 | 8.65 | 8.00 | +0.44 | 26.9% | 190 | 26.9% | -0.58 | 13.30 | 12.75 | 13.85 | — |
| — | 5.45 | 6.45 | 5.95 | +0.37 | 26.8% | 195 | 26.8% | -0.65 | 16.62 | 15.45 | 17.80 | — |
| — | 4.40 | 5.00 | 4.70 | +0.30 | 26.8% | 200 | 26.8% | -0.72 | 20.12 | 19.05 | 21.20 | — |
| — | 2.30 | 2.73 | 2.52 | +0.19 | 26.9% | 210 | 26.9% | -0.84 | 28.55 | 27.40 | 29.70 | — |
| — | 1.27 | 1.54 | 1.41 | +0.11 | 27.2% | 220 | 27.2% | -0.91 | 37.35 | 35.90 | 38.80 | — |
| — | 0.71 | 0.89 | 0.80 | +0.07 | 27.7% | 230 | 27.7% | -0.97 | 46.95 | 45.65 | 48.25 | — |
| — | 0.15 | 0.58 | 0.36 | +0.04 | 28.4% | 240 | 28.4% | -1.00 | 56.92 | 54.95 | 58.90 | — |
| — | 0.05 | 0.52 | 0.28 | — | — | 250 | — | — | 66.62 | 65.25 | 68.00 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 260 | — | — | 76.97 | 75.45 | 78.50 | — |
| — | — | 0.30 | — | — | — | 270 | — | — | 86.83 | 85.05 | 88.60 | — |
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.