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 | |
| — | 38.50 | 40.30 | 39.40 | +0.89 | 33.6% | 150 | 33.6% | -0.11 | 2.96 | 2.43 | 3.50 | — |
| 44 | 34.30 | 36.90 | 35.60 | +0.87 | 32.5% | 155 | 32.5% | -0.13 | 3.65 | 2.69 | 4.60 | 637 |
| — | 29.60 | 33.15 | 31.38 | +0.84 | 31.5% | 160 | 31.5% | -0.16 | 4.28 | 3.50 | 5.05 | — |
| — | 25.75 | 29.15 | 27.45 | +0.81 | 30.6% | 165 | 30.6% | -0.20 | 5.62 | 5.20 | 6.05 | — |
| — | 22.80 | 24.20 | 23.50 | +0.77 | 29.7% | 170 | 29.7% | -0.24 | 6.62 | 5.90 | 7.35 | — |
| — | 18.85 | 21.85 | 20.35 | +0.72 | 28.9% | 175 | 28.9% | -0.28 | 8.35 | 7.80 | 8.90 | — |
| — | 16.00 | 18.80 | 17.40 | +0.67 | 28.2% | 180 | 28.2% | -0.34 | 10.15 | 9.30 | 11.00 | — |
| — | 15.45 | 17.50 | 16.48 | +0.66 | 28.0% | 181 | 28.0% | -0.35 | 10.88 | 9.80 | 11.95 | — |
| — | 14.25 | 17.30 | 15.78 | +0.65 | 27.9% | 182 | 27.9% | -0.36 | 11.12 | 9.40 | 12.85 | — |
| — | 13.65 | 16.70 | 15.18 | +0.64 | 27.8% | 183 | 27.8% | -0.37 | 11.22 | 10.20 | 12.25 | — |
| — | 13.75 | 15.55 | 14.65 | +0.63 | 27.6% | 184 | 27.6% | -0.38 | 12.07 | 10.65 | 13.50 | — |
| — | 13.50 | 15.70 | 14.60 | +0.62 | 27.5% | 185 | 27.5% | -0.39 | 12.35 | 11.70 | 13.00 | — |
| — | 12.00 | 15.05 | 13.53 | +0.61 | 27.4% | 186 | 27.4% | -0.40 | 12.65 | 10.65 | 14.65 | — |
| — | 12.00 | 14.80 | 13.40 | +0.60 | 27.3% | 187 | 27.3% | -0.42 | 13.47 | 12.05 | 14.90 | — |
| — | 10.35 | 12.25 | 11.30 | +0.56 | 26.9% | 190 | 26.9% | -0.45 | 14.60 | 13.55 | 15.65 | — |
| — | 8.00 | 10.20 | 9.10 | +0.50 | 26.4% | 195 | 26.4% | -0.52 | 17.15 | 16.60 | 17.70 | — |
| — | 5.95 | 8.65 | 7.30 | +0.44 | 25.9% | 200 | 25.9% | -0.58 | 21.02 | 19.55 | 22.50 | — |
| — | 4.45 | 6.50 | 5.47 | +0.38 | 25.5% | 205 | 25.5% | -0.64 | 24.48 | 23.10 | 25.85 | — |
| — | 3.30 | 6.05 | 4.67 | +0.33 | 25.2% | 210 | 25.2% | -0.71 | 28.40 | 26.95 | 29.85 | — |
| — | 2.35 | 4.90 | 3.62 | +0.27 | 24.9% | 215 | 24.9% | -0.77 | 32.38 | 31.45 | 33.30 | — |
| — | 1.67 | 3.30 | 2.48 | +0.23 | 24.7% | 220 | 24.7% | -0.82 | 36.70 | 35.45 | 37.95 | — |
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.