Spot 183.41
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.75 | 36.05 | 34.40 | +0.98 | 39.7% | 150 | 39.7% | -0.02 | 0.41 | 0.11 | 0.72 | — |
| — | 27.80 | 31.70 | 29.75 | +0.97 | 38.3% | 155 | 38.3% | -0.03 | 0.52 | 0.16 | 0.88 | — |
| — | 23.20 | 26.75 | 24.98 | +0.95 | 36.7% | 160 | 36.7% | -0.05 | 0.86 | 0.62 | 1.10 | — |
| — | 18.40 | 21.90 | 20.15 | +0.92 | 35.0% | 165 | 35.0% | -0.08 | 0.95 | 0.51 | 1.40 | — |
| — | 15.25 | 17.50 | 16.38 | +0.88 | 33.2% | 170 | 33.2% | -0.12 | 1.89 | 1.66 | 2.11 | — |
| — | 11.25 | 12.70 | 11.97 | +0.83 | 31.4% | 175 | 31.4% | -0.17 | 2.58 | 1.90 | 3.25 | — |
| — | 8.30 | 11.15 | 9.72 | +0.78 | 30.4% | 178 | 30.4% | -0.22 | 3.13 | 2.26 | 4.00 | — |
| — | 8.40 | 10.40 | 9.40 | +0.77 | 30.0% | 179 | 30.0% | -0.24 | 3.52 | 2.65 | 4.40 | — |
| — | 7.70 | 8.90 | 8.30 | +0.75 | 29.7% | 180 | 29.7% | -0.25 | 3.88 | 3.10 | 4.65 | — |
| — | 6.85 | 9.10 | 7.97 | +0.73 | 29.3% | 181 | 29.3% | -0.27 | 4.60 | 4.00 | 5.20 | — |
| — | 6.25 | 8.45 | 7.35 | +0.71 | 29.0% | 182 | 29.0% | -0.29 | 4.78 | 4.45 | 5.10 | — |
| — | 5.95 | 8.15 | 7.05 | +0.70 | 28.8% | 182.5 | 28.8% | -0.30 | 4.67 | 3.80 | 5.55 | — |
| — | 5.60 | 7.80 | 6.70 | +0.69 | 28.7% | 183 | 28.7% | -0.31 | 5.30 | 4.00 | 6.60 | — |
| — | 5.30 | 6.35 | 5.83 | +0.66 | 28.3% | 184 | 28.3% | -0.33 | 5.75 | 5.15 | 6.35 | — |
| — | 4.60 | 6.20 | 5.40 | +0.64 | 28.0% | 185 | 28.0% | -0.36 | 6.15 | 5.50 | 6.80 | — |
| 0 | 3.70 | 6.15 | 4.92 | +0.62 | 27.7% | 186 | 27.7% | -0.39 | 6.35 | 5.40 | 7.30 | 4 |
| 2 | 3.70 | 4.70 | 4.20 | +0.59 | 27.4% | 187 | 27.4% | -0.41 | 6.85 | 5.95 | 7.75 | — |
| — | 2.91 | 5.35 | 4.13 | +0.58 | 27.2% | 187.5 | 27.2% | -0.43 | 7.22 | 6.45 | 8.00 | — |
| — | 3.25 | 4.15 | 3.70 | +0.56 | 27.1% | 188 | 27.1% | -0.44 | 7.50 | 6.85 | 8.15 | — |
| — | 2.70 | 3.60 | 3.15 | +0.54 | 26.8% | 189 | 26.8% | -0.47 | 8.12 | 7.40 | 8.85 | — |
| — | 2.45 | 3.25 | 2.85 | +0.51 | 26.5% | 190 | 26.5% | -0.50 | 8.62 | 7.75 | 9.50 | — |
| — | 2.15 | 2.83 | 2.49 | +0.48 | 26.3% | 191 | 26.3% | -0.53 | 9.30 | 7.95 | 10.65 | — |
| — | 1.53 | 2.59 | 2.06 | +0.45 | 26.0% | 192 | 26.0% | -0.56 | 9.97 | 8.60 | 11.35 | — |
| — | 1.50 | 2.46 | 1.98 | +0.44 | 25.9% | 192.5 | 25.9% | -0.57 | 10.28 | 9.40 | 11.15 | — |
| — | 1.36 | 2.52 | 1.94 | +0.42 | 25.7% | 193 | 25.7% | -0.59 | 10.88 | 9.90 | 11.85 | — |
| — | 0.91 | 2.14 | 1.52 | +0.39 | 25.5% | 194 | 25.5% | -0.62 | 10.93 | 9.55 | 12.30 | — |
| — | 0.39 | 1.85 | 1.12 | +0.36 | 25.3% | 195 | 25.3% | -0.65 | 12.12 | 10.85 | 13.40 | — |
| — | 0.91 | 1.31 | 1.11 | +0.33 | 25.1% | 196 | 25.1% | -0.68 | 12.80 | 11.70 | 13.90 | — |
| — | 0.59 | 1.34 | 0.96 | +0.31 | 24.9% | 197 | 24.9% | -0.71 | 13.75 | 12.55 | 14.95 | — |
| — | 0.55 | 1.78 | 1.17 | +0.29 | 24.8% | 197.5 | 24.8% | -0.72 | 14.38 | 13.45 | 15.30 | — |
| — | 0.56 | 1.23 | 0.90 | +0.28 | 24.7% | 198 | 24.7% | -0.74 | 14.78 | 12.85 | 16.70 | — |
| — | 0.38 | 0.85 | 0.61 | +0.25 | 24.5% | 199 | 24.5% | -0.76 | 15.68 | 14.75 | 16.60 | — |
| — | 0.36 | 0.99 | 0.68 | +0.23 | 24.4% | 200 | 24.4% | -0.79 | 16.93 | 16.30 | 17.55 | — |
| — | 0.19 | 1.14 | 0.67 | +0.17 | 24.1% | 202.5 | 24.1% | -0.85 | 18.98 | 17.15 | 20.80 | — |
| — | 0.15 | 0.37 | 0.26 | +0.12 | 23.9% | 205 | 23.9% | -0.90 | 21.60 | 19.65 | 23.55 | — |
| — | — | 0.46 | — | +0.09 | 23.7% | 207.5 | 23.7% | -0.95 | 23.95 | 21.85 | 26.05 | — |
| — | 0.10 | 0.28 | 0.19 | +0.06 | 23.5% | 210 | 23.5% | -0.98 | 26.52 | 24.05 | 29.00 | — |
| — | — | 2.28 | — | +0.04 | 23.4% | 212.5 | 23.4% | -1.00 | 29.02 | 26.85 | 31.20 | — |
| — | 0.01 | 2.22 | 1.11 | +0.03 | 23.3% | 215 | 23.3% | -1.00 | 31.45 | 29.00 | 33.90 | — |
| — | — | 4.90 | — | +0.02 | 23.3% | 217.5 | 23.3% | -1.00 | 34.00 | 31.50 | 36.50 | — |
| — | — | 0.55 | — | — | — | 220 | 23.3% | -1.00 | 36.48 | 34.00 | 38.95 | — |
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.