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 | |
| — | 32.95 | 35.45 | 34.20 | +1.00 | 44.9% | 150 | 44.9% | -0.00 | — | — | 2.18 | — |
| — | 28.20 | 30.50 | 29.35 | +0.99 | 42.9% | 155 | 42.9% | -0.01 | 0.32 | 0.01 | 0.62 | — |
| — | 23.15 | 25.70 | 24.43 | +0.99 | 40.8% | 160 | 40.8% | -0.01 | 0.36 | 0.05 | 0.68 | — |
| — | 18.60 | 20.95 | 19.77 | +0.97 | 38.6% | 165 | 38.6% | -0.03 | 0.53 | 0.31 | 0.75 | — |
| — | 14.10 | 16.20 | 15.15 | +0.94 | 36.4% | 170 | 36.4% | -0.06 | 1.01 | 0.88 | 1.15 | — |
| — | 11.55 | 13.55 | 12.55 | +0.92 | 34.9% | 173 | 34.9% | -0.08 | 1.21 | 0.77 | 1.64 | — |
| — | 10.50 | 12.70 | 11.60 | +0.90 | 34.4% | 174 | 34.4% | -0.10 | 1.49 | 1.15 | 1.83 | — |
| — | 9.70 | 11.90 | 10.80 | +0.89 | 34.0% | 175 | 34.0% | -0.11 | 1.72 | 1.39 | 2.05 | — |
| — | 9.05 | 11.55 | 10.30 | +0.88 | 33.5% | 176 | 33.5% | -0.12 | 1.83 | 1.49 | 2.18 | — |
| — | 8.15 | 10.30 | 9.22 | +0.86 | 33.0% | 177 | — | — | 1.96 | 1.42 | 2.49 | — |
| — | 7.95 | 9.90 | 8.93 | — | — | 177.5 | — | — | 2.10 | 1.67 | 2.54 | — |
| — | 6.85 | 9.35 | 8.10 | — | — | 178 | — | — | 2.25 | 1.80 | 2.69 | — |
| — | 5.55 | 8.80 | 7.17 | — | — | 179 | — | — | 2.52 | 1.90 | 3.15 | — |
| — | 6.20 | 7.35 | 6.78 | — | — | 180 | — | — | 2.89 | 2.58 | 3.20 | — |
| — | 5.50 | 6.60 | 6.05 | — | — | 181 | — | — | 3.15 | 2.70 | 3.60 | — |
| — | 4.90 | 6.75 | 5.83 | — | — | 182 | 30.6% | -0.24 | 3.37 | 2.69 | 4.05 | 30 |
| 3 | 4.45 | 5.65 | 5.05 | +0.75 | 30.4% | 182.5 | 30.4% | -0.25 | 3.70 | 3.30 | 4.10 | — |
| — | 4.35 | 5.40 | 4.88 | +0.74 | 30.2% | 183 | — | — | 4.00 | 3.65 | 4.35 | — |
| — | 3.05 | 4.90 | 3.98 | — | — | 184 | — | — | 4.38 | 3.80 | 4.95 | — |
| — | 3.10 | 3.80 | 3.45 | — | — | 185 | 29.3% | -0.33 | 4.85 | 4.30 | 5.40 | — |
| — | 2.72 | 3.55 | 3.13 | +0.64 | 28.9% | 186 | 28.9% | -0.36 | 5.17 | 4.55 | 5.80 | — |
| — | 2.21 | 3.10 | 2.65 | +0.61 | 28.5% | 187 | 28.5% | -0.39 | 5.85 | 5.25 | 6.45 | — |
| — | 2.00 | 2.84 | 2.42 | +0.59 | 28.3% | 187.5 | 28.3% | -0.41 | 6.15 | 5.55 | 6.75 | — |
| — | 1.86 | 2.50 | 2.18 | +0.57 | 28.1% | 188 | 28.1% | -0.43 | 6.28 | 5.45 | 7.10 | — |
| — | 1.60 | 2.00 | 1.80 | +0.54 | 27.7% | 189 | 27.7% | -0.47 | 7.05 | 6.40 | 7.70 | — |
| — | 1.15 | 1.80 | 1.48 | +0.50 | 27.4% | 190 | 27.4% | -0.51 | 7.70 | 7.00 | 8.40 | — |
| — | 0.90 | 1.56 | 1.23 | +0.46 | 27.0% | 191 | 27.0% | -0.55 | 8.30 | 7.45 | 9.15 | — |
| — | 0.79 | 1.21 | 1.00 | +0.42 | 26.7% | 192 | 26.7% | -0.59 | 9.35 | 8.80 | 9.90 | — |
| — | 0.64 | 1.09 | 0.86 | +0.40 | 26.5% | 192.5 | 26.5% | -0.61 | 9.60 | 8.85 | 10.35 | — |
| — | 0.58 | 0.99 | 0.79 | +0.38 | 26.4% | 193 | 26.4% | -0.63 | 9.93 | 9.05 | 10.80 | — |
| — | 0.47 | 0.83 | 0.65 | +0.34 | 26.1% | 194 | 26.1% | -0.67 | 10.80 | 9.90 | 11.70 | — |
| — | 0.33 | 0.61 | 0.47 | +0.30 | 25.8% | 195 | 25.8% | -0.71 | 11.68 | 10.80 | 12.55 | — |
| — | 0.23 | 0.49 | 0.36 | +0.27 | 25.5% | 196 | 25.5% | -0.75 | 12.35 | 11.25 | 13.45 | — |
| — | 0.21 | 0.58 | 0.40 | +0.23 | 25.2% | 197 | 25.2% | -0.78 | 13.70 | 12.30 | 15.10 | — |
| — | 0.19 | 0.47 | 0.33 | +0.21 | 25.1% | 197.5 | 25.1% | -0.80 | 13.75 | 12.65 | 14.85 | — |
| — | 0.21 | 0.32 | 0.27 | +0.20 | 25.0% | 198 | 25.0% | -0.81 | 14.45 | 13.60 | 15.30 | — |
| — | — | 0.66 | — | +0.17 | 24.8% | 199 | 24.8% | -0.84 | 15.43 | 14.55 | 16.30 | — |
| — | 0.10 | 0.19 | 0.14 | +0.14 | 24.6% | 200 | 24.6% | -0.87 | 16.43 | 15.55 | 17.30 | — |
| — | 0.03 | 0.34 | 0.18 | +0.09 | 24.1% | 202.5 | 24.1% | -0.93 | 19.48 | 18.05 | 20.90 | — |
| — | 0.02 | 0.20 | 0.11 | +0.06 | 23.7% | 205 | 23.7% | -0.96 | 21.40 | 20.55 | 22.25 | — |
| — | — | 2.20 | — | +0.03 | 23.4% | 207.5 | 23.4% | -0.99 | 24.00 | 23.05 | 24.95 | — |
| — | — | 0.16 | — | +0.02 | 23.2% | 210 | 23.2% | -1.00 | 26.70 | 26.10 | 27.30 | — |
| — | — | 0.29 | — | +0.01 | 23.0% | 212.5 | 23.0% | -1.00 | 29.12 | 28.45 | 29.80 | — |
| — | — | 0.15 | — | +0.00 | 23.0% | 215 | 23.0% | -1.00 | 31.43 | 30.55 | 32.30 | — |
| — | — | 0.70 | — | +0.00 | 23.0% | 217.5 | 23.0% | -1.00 | 33.67 | 31.90 | 35.45 | — |
| — | — | 0.60 | — | +0.00 | 23.1% | 220 | 23.1% | -1.00 | 35.95 | 34.45 | 37.45 | — |
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.