Spot 183.91
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 51.30 | 49.45 | +1.00 | 52.5% | 135 | 52.5% | -0.00 | — | — | 0.75 | — |
| — | 42.60 | 46.30 | 44.45 | +1.00 | 48.8% | 140 | 48.8% | -0.00 | — | — | 0.95 | — |
| — | 37.60 | 41.30 | 39.45 | +0.99 | 45.9% | 145 | 45.9% | -0.01 | — | — | 0.10 | — |
| — | 32.70 | 36.30 | 34.50 | +0.99 | 43.5% | 150 | 43.5% | -0.01 | — | — | 0.55 | — |
| — | 27.80 | 31.40 | 29.60 | +0.98 | 41.6% | 155 | 41.6% | -0.02 | — | — | 0.20 | — |
| — | 22.90 | 26.60 | 24.75 | +0.95 | 40.1% | 160 | 40.1% | -0.05 | — | — | 0.35 | — |
| — | 18.30 | 21.90 | 20.10 | +0.91 | 38.8% | 165 | 38.8% | -0.09 | 0.50 | 0.30 | 0.70 | — |
| — | 13.80 | 17.60 | 15.70 | +0.85 | 37.8% | 170 | 37.8% | -0.15 | 1.07 | 0.65 | 1.50 | — |
| — | 9.80 | 12.90 | 11.35 | +0.75 | 37.1% | 175 | 37.1% | -0.25 | 2.12 | 1.60 | 2.65 | — |
| — | 7.00 | 9.40 | 8.20 | +0.63 | 36.5% | 180 | 36.5% | -0.37 | 3.65 | 2.90 | 4.40 | — |
| — | 5.00 | 6.60 | 5.80 | +0.50 | 36.2% | 185 | 36.2% | -0.51 | 5.50 | 4.70 | 6.30 | — |
| — | 3.00 | 4.00 | 3.50 | +0.36 | 36.1% | 190 | 36.1% | -0.64 | 8.95 | 7.00 | 10.90 | — |
| — | 1.75 | 2.80 | 2.27 | +0.25 | 36.1% | 195 | 36.1% | -0.76 | 12.70 | 11.30 | 14.10 | — |
| — | 0.90 | 1.30 | 1.10 | +0.16 | 36.4% | 200 | 36.4% | -0.85 | 16.80 | 15.00 | 18.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.06 | 37.4% | 210 | 37.4% | -0.96 | 25.95 | 24.10 | 27.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 38.9% | 220 | 38.9% | -1.00 | 35.85 | 34.00 | 37.70 | — |
| — | — | 0.15 | — | +0.01 | 40.8% | 230 | 40.8% | -1.00 | 45.85 | 44.00 | 47.70 | — |
| — | — | 1.15 | — | +0.00 | 43.0% | 240 | 43.0% | -1.00 | 55.85 | 54.00 | 57.70 | — |
| — | — | 1.15 | — | +0.00 | 45.4% | 250 | 45.4% | -1.00 | 65.85 | 64.00 | 67.70 | — |
| — | — | 1.15 | — | +0.00 | 47.6% | 260 | 47.6% | -1.00 | 75.85 | 74.00 | 77.70 | — |
| — | — | 0.20 | — | +0.00 | 49.7% | 270 | 49.7% | -1.00 | 85.85 | 84.00 | 87.70 | — |
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.