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 | |
| — | 48.50 | 52.10 | 50.30 | +0.97 | 42.4% | 135 | 42.4% | -0.05 | 0.55 | 0.30 | 0.80 | — |
| — | 43.80 | 47.40 | 45.60 | +0.95 | 41.2% | 140 | 41.2% | -0.07 | 0.95 | 0.50 | 1.40 | — |
| — | 39.20 | 42.90 | 41.05 | +0.93 | 40.3% | 145 | 40.3% | -0.09 | 1.38 | 0.95 | 1.80 | — |
| — | 34.70 | 38.40 | 36.55 | — | — | 150 | 39.4% | -0.12 | 1.65 | 0.95 | 2.35 | — |
| — | 30.70 | 33.60 | 32.15 | +0.87 | 38.7% | 155 | 38.7% | -0.15 | 2.77 | 2.45 | 3.10 | — |
| — | 26.40 | 30.20 | 28.30 | +0.82 | 38.1% | 160 | 38.1% | -0.19 | 4.15 | 3.30 | 5.00 | — |
| — | 22.60 | 26.50 | 24.55 | +0.78 | 37.7% | 165 | 37.7% | -0.24 | 4.85 | 3.50 | 6.20 | — |
| — | 19.30 | 23.20 | 21.25 | +0.72 | 37.3% | 170 | 37.3% | -0.30 | 6.10 | 4.70 | 7.50 | — |
| — | 15.80 | 19.60 | 17.70 | +0.66 | 36.9% | 175 | 36.9% | -0.36 | 7.85 | 6.80 | 8.90 | — |
| — | 13.20 | 16.90 | 15.05 | +0.59 | 36.7% | 180 | 36.7% | -0.42 | 10.30 | 9.00 | 11.60 | — |
| — | 11.60 | 13.20 | 12.40 | +0.53 | 36.5% | 185 | 36.5% | -0.49 | 12.60 | 11.40 | 13.80 | — |
| — | 8.40 | 10.90 | 9.65 | +0.46 | 36.4% | 190 | 36.4% | -0.55 | 15.60 | 14.20 | 17.00 | — |
| — | 7.60 | 10.00 | 8.80 | +0.40 | 36.3% | 195 | 36.3% | -0.61 | 19.00 | 17.50 | 20.50 | — |
| — | 6.00 | 8.60 | 7.30 | +0.34 | 36.3% | 200 | 36.3% | -0.67 | 22.50 | 20.80 | 24.20 | — |
| — | 3.80 | 5.00 | 4.40 | +0.24 | 36.3% | 210 | 36.3% | -0.77 | 29.65 | 28.00 | 31.30 | — |
| — | 1.65 | 4.00 | 2.83 | +0.17 | 36.5% | 220 | 36.5% | -0.84 | 38.20 | 36.60 | 39.80 | — |
| — | 1.50 | 2.30 | 1.90 | +0.11 | 36.8% | 230 | 36.8% | -0.90 | 47.35 | 45.50 | 49.20 | — |
| — | 0.95 | 1.50 | 1.23 | +0.07 | 37.2% | 240 | 37.2% | -0.94 | 56.60 | 54.80 | 58.40 | — |
| — | 0.25 | 1.55 | 0.90 | +0.05 | 37.7% | 250 | 37.7% | -0.96 | 66.25 | 64.40 | 68.10 | — |
| — | — | 1.05 | — | +0.03 | 38.3% | 260 | 38.3% | -0.97 | 75.95 | 74.10 | 77.80 | — |
| — | — | 1.15 | — | +0.02 | 38.9% | 270 | 38.9% | -0.98 | 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.