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 | 35.70 | 34.23 | +1.00 | 45.9% | 150 | — | — | — | — | 1.10 | — |
| — | 27.60 | 30.60 | 29.10 | +1.00 | 43.9% | 155 | 43.9% | -0.00 | — | — | 0.62 | — |
| — | 22.90 | 24.30 | 23.60 | +1.00 | 42.0% | 160 | 42.0% | -0.00 | — | — | 0.20 | — |
| — | 17.30 | 19.45 | 18.38 | +0.99 | 40.1% | 165 | 40.1% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 13.70 | 16.25 | 14.97 | — | — | 169 | — | — | — | — | 1.07 | — |
| — | 13.30 | 15.35 | 14.32 | — | — | 170 | — | — | 0.38 | 0.29 | 0.46 | — |
| — | 12.35 | 14.40 | 13.38 | — | — | 171 | — | — | 0.38 | 0.13 | 0.62 | — |
| — | 10.50 | 13.55 | 12.03 | — | — | 172 | — | — | 0.41 | 0.11 | 0.71 | — |
| — | 10.50 | 13.05 | 11.78 | — | — | 172.5 | — | — | 0.83 | 0.12 | 1.54 | — |
| — | 10.05 | 12.60 | 11.32 | +0.96 | 36.2% | 173 | — | — | 0.54 | 0.23 | 0.84 | — |
| — | 8.75 | 11.70 | 10.22 | +0.95 | 35.6% | 174 | — | — | 0.70 | 0.47 | 0.94 | — |
| — | 8.25 | 10.85 | 9.55 | — | — | 175 | 35.0% | -0.06 | 0.82 | 0.64 | 1.00 | — |
| — | 7.40 | 9.95 | 8.68 | — | — | 176 | — | — | 0.98 | 0.49 | 1.47 | — |
| — | 6.55 | 8.85 | 7.70 | — | — | 177 | — | — | 1.15 | 0.93 | 1.36 | — |
| — | 6.10 | 9.30 | 7.70 | — | — | 177.5 | 33.5% | -0.09 | 1.38 | 0.84 | 1.91 | — |
| — | 5.85 | 7.95 | 6.90 | — | — | 178 | 33.2% | -0.09 | 1.32 | 1.10 | 1.55 | — |
| — | 5.60 | 6.85 | 6.22 | — | — | 179 | — | — | 1.49 | 1.20 | 1.78 | — |
| — | 4.80 | 6.05 | 5.42 | +0.87 | 32.0% | 180 | 32.0% | -0.13 | 1.88 | 1.53 | 2.22 | — |
| — | 3.40 | 5.20 | 4.30 | +0.85 | 31.3% | 181 | 31.3% | -0.15 | 2.02 | 1.63 | 2.41 | — |
| — | 3.35 | 4.70 | 4.03 | +0.82 | 30.7% | 182 | 30.7% | -0.18 | 2.40 | 2.03 | 2.76 | — |
| — | 2.85 | 4.25 | 3.55 | +0.81 | 30.4% | 182.5 | 30.4% | -0.19 | 2.45 | 1.85 | 3.05 | — |
| — | 2.79 | 3.65 | 3.22 | +0.79 | 30.1% | 183 | 30.1% | -0.21 | 2.74 | 2.23 | 3.25 | — |
| — | 2.50 | 3.30 | 2.90 | +0.75 | 29.6% | 184 | 29.6% | -0.24 | 2.92 | 2.25 | 3.60 | — |
| — | 1.90 | 2.74 | 2.32 | +0.72 | 29.0% | 185 | 29.0% | -0.29 | 3.58 | 3.10 | 4.05 | — |
| — | 1.49 | 2.13 | 1.81 | +0.68 | 28.5% | 186 | 28.5% | -0.33 | 4.20 | 3.85 | 4.55 | — |
| — | 1.09 | 1.96 | 1.52 | +0.63 | 28.0% | 187 | 28.0% | -0.37 | 4.90 | 4.50 | 5.30 | — |
| — | 0.97 | 1.46 | 1.22 | — | — | 187.5 | 27.7% | -0.40 | 5.20 | 4.65 | 5.75 | — |
| — | 0.80 | 1.16 | 0.98 | +0.58 | 27.5% | 188 | 27.5% | -0.42 | 5.60 | 5.15 | 6.05 | — |
| — | 0.59 | 0.97 | 0.78 | +0.53 | 27.0% | 189 | 27.0% | -0.48 | 6.17 | 5.60 | 6.75 | — |
| — | 0.39 | 0.66 | 0.53 | +0.47 | 26.6% | 190 | 26.6% | -0.53 | 7.12 | 6.60 | 7.65 | — |
| — | 0.27 | 0.48 | 0.38 | +0.42 | 26.2% | 191 | 26.2% | -0.59 | 7.67 | 6.80 | 8.55 | — |
| — | 0.03 | 0.50 | 0.27 | +0.36 | 25.9% | 192 | 25.9% | -0.64 | 8.68 | 7.90 | 9.45 | — |
| — | 0.13 | 0.36 | 0.24 | +0.34 | 25.7% | 192.5 | 25.7% | -0.67 | 9.57 | 8.25 | 10.90 | — |
| — | 0.13 | 0.24 | 0.18 | +0.31 | 25.6% | 193 | 25.6% | -0.70 | 9.80 | 9.20 | 10.40 | — |
| — | 0.11 | 0.29 | 0.20 | +0.27 | 25.3% | 194 | 25.3% | -0.75 | 10.55 | 9.75 | 11.35 | — |
| — | 0.05 | 0.14 | 0.10 | +0.22 | 25.1% | 195 | 25.1% | -0.79 | 11.43 | 10.55 | 12.30 | — |
| — | — | 0.14 | — | +0.18 | 24.9% | 196 | 24.9% | -0.83 | 12.43 | 11.55 | 13.30 | — |
| — | — | 0.10 | — | +0.14 | 24.7% | 197 | 24.7% | -0.87 | 13.43 | 12.55 | 14.30 | — |
| — | — | 0.52 | — | +0.12 | 24.6% | 197.5 | 24.6% | -0.89 | 13.97 | 12.15 | 15.80 | — |
| — | — | 0.06 | — | +0.11 | 24.6% | 198 | 24.6% | -0.90 | 13.93 | 12.55 | 15.30 | — |
| — | — | 0.08 | — | +0.08 | 24.4% | 199 | 24.4% | -0.93 | 16.00 | 14.55 | 17.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 24.2% | 200 | 24.2% | -0.96 | 16.00 | 14.60 | 17.40 | — |
| — | — | 0.02 | — | +0.02 | 23.6% | 202.5 | 23.6% | -1.00 | 18.90 | 18.05 | 19.75 | — |
| — | — | 0.01 | — | +0.01 | 23.0% | 205 | 23.0% | -1.00 | 21.40 | 20.55 | 22.25 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 207.5 | 22.5% | -1.00 | 23.55 | 22.10 | 25.00 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 210 | 22.2% | -1.00 | 26.32 | 24.60 | 28.05 | — |
| — | — | 4.90 | — | +0.00 | 22.0% | 212.5 | 22.0% | -1.00 | 28.90 | 28.00 | 29.80 | — |
| — | — | 0.47 | — | +0.00 | 22.0% | 215 | 22.0% | -1.00 | 31.48 | 30.55 | 32.40 | — |
| — | — | 1.07 | — | +0.00 | 22.2% | 217.5 | 22.2% | -1.00 | 33.45 | 32.10 | 34.80 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 220 | 22.5% | -1.00 | 36.10 | 34.45 | 37.75 | — |
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.