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 | |
| — | 48.95 | 52.40 | 50.67 | — | — | 135 | — | — | 0.91 | 0.50 | 1.32 | — |
| — | 44.45 | 47.70 | 46.08 | — | — | 140 | — | — | 1.55 | 1.04 | 2.07 | — |
| — | 40.35 | 43.05 | 41.70 | — | — | 145 | — | — | 1.98 | 1.64 | 2.31 | — |
| — | 35.90 | 38.45 | 37.17 | — | — | 150 | — | — | 2.59 | 2.47 | 2.71 | — |
| — | 31.80 | 34.55 | 33.17 | — | — | 155 | — | — | 3.35 | 3.05 | 3.65 | — |
| — | 27.75 | 30.70 | 29.23 | — | — | 160 | — | — | 4.33 | 4.05 | 4.60 | — |
| — | 24.10 | 26.70 | 25.40 | — | — | 165 | — | — | 5.55 | 5.35 | 5.75 | — |
| — | 20.65 | 23.05 | 21.85 | — | — | 170 | — | — | 7.47 | 6.65 | 8.30 | — |
| — | 17.30 | 20.00 | 18.65 | — | — | 175 | 28.6% | -0.35 | 8.93 | 8.65 | 9.20 | — |
| — | 15.05 | 17.05 | 16.05 | +0.61 | 28.3% | 180 | 28.3% | -0.41 | 10.95 | 10.55 | 11.35 | — |
| — | 12.45 | 14.65 | 13.55 | +0.55 | 28.1% | 185 | 28.1% | -0.47 | 13.35 | 12.85 | 13.85 | — |
| — | 10.50 | 12.00 | 11.25 | +0.49 | 27.9% | 190 | 27.9% | -0.53 | 15.88 | 15.00 | 16.75 | — |
| — | 8.95 | 9.95 | 9.45 | +0.43 | 27.8% | 195 | 27.8% | -0.59 | 19.05 | 18.30 | 19.80 | — |
| — | 6.95 | 8.30 | 7.62 | +0.38 | 27.7% | 200 | 27.7% | -0.65 | 22.50 | 21.65 | 23.35 | — |
| — | 4.75 | 5.65 | 5.20 | +0.28 | 27.5% | 210 | — | — | 30.15 | 29.10 | 31.20 | — |
| — | 3.35 | 3.80 | 3.58 | +0.20 | 27.5% | 220 | 27.5% | -0.85 | 38.35 | 37.15 | 39.55 | — |
| — | 1.61 | 2.46 | 2.04 | +0.14 | 27.5% | 230 | 27.5% | -0.92 | 47.40 | 46.45 | 48.35 | — |
| — | 1.23 | 1.52 | 1.38 | +0.09 | 27.6% | 240 | 27.6% | -0.97 | 56.98 | 55.65 | 58.30 | — |
| — | 0.73 | 1.08 | 0.91 | +0.06 | 27.7% | 250 | 27.7% | -1.00 | 66.83 | 65.05 | 68.60 | — |
| — | 0.09 | 0.85 | 0.47 | — | — | 260 | 27.9% | -1.00 | 76.72 | 74.95 | 78.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.03 | 28.1% | 270 | 28.1% | -1.00 | 86.62 | 85.25 | 88.00 | — |
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.