Spot 183.84
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 38.80 | 34.85 | +0.99 | 78.8% | 150 | 78.8% | -0.01 | — | — | 0.10 | — |
| — | 28.20 | 36.50 | 32.35 | +0.99 | 76.8% | 152.5 | — | — | — | — | 6.80 | — |
| — | 26.10 | 33.90 | 30.00 | +0.99 | 74.7% | 155 | 74.7% | -0.01 | — | — | 0.45 | — |
| — | 24.20 | 31.50 | 27.85 | +0.98 | 72.6% | 157.5 | 72.6% | -0.02 | — | — | 0.65 | — |
| — | 21.20 | 29.00 | 25.10 | +0.97 | 70.4% | 160 | 70.4% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 19.30 | 26.60 | 22.95 | +0.96 | 68.3% | 162.5 | 68.3% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 17.90 | 24.10 | 21.00 | +0.94 | 66.0% | 165 | 66.0% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 12.00 | 12.70 | 12.35 | +0.85 | 60.5% | 172.5 | 60.5% | -0.15 | 0.90 | 0.80 | 1.00 | — |
| — | 9.40 | 11.50 | 10.45 | +0.80 | 59.1% | 175 | 59.1% | -0.20 | 1.10 | 0.85 | 1.35 | — |
| — | 8.20 | 9.30 | 8.75 | +0.73 | 58.1% | 177.5 | 58.1% | -0.27 | 1.62 | 1.35 | 1.90 | — |
| — | 6.40 | 7.40 | 6.90 | +0.65 | 57.5% | 180 | 57.5% | -0.35 | 2.50 | 2.15 | 2.85 | — |
| — | 5.00 | 5.90 | 5.45 | +0.57 | 57.1% | 182.5 | 57.1% | -0.43 | 3.60 | 3.40 | 3.80 | — |
| — | 3.70 | 4.60 | 4.15 | +0.48 | 57.1% | 185 | 57.1% | -0.52 | 4.70 | 4.30 | 5.10 | — |
| — | 2.80 | 3.60 | 3.20 | +0.39 | 57.3% | 187.5 | 57.3% | -0.61 | 6.15 | 5.70 | 6.60 | — |
| — | 2.05 | 2.45 | 2.25 | +0.31 | 57.7% | 190 | 57.7% | -0.69 | 8.00 | 7.30 | 8.70 | — |
| — | 1.40 | 2.10 | 1.75 | +0.24 | 58.2% | 192.5 | 58.2% | -0.76 | 10.10 | 9.10 | 11.10 | — |
| — | 0.90 | 1.30 | 1.10 | +0.18 | 58.8% | 195 | 58.8% | -0.82 | 11.90 | 10.80 | 13.00 | — |
| — | 0.70 | 1.15 | 0.93 | +0.14 | 59.5% | 197.5 | 59.5% | -0.87 | 14.35 | 11.90 | 16.80 | — |
| — | 0.45 | 0.90 | 0.68 | +0.10 | 60.3% | 200 | 60.3% | -0.90 | 16.80 | 14.50 | 19.10 | — |
| — | 0.25 | 0.80 | 0.53 | +0.07 | 61.0% | 202.5 | 61.0% | -0.93 | 19.10 | 16.00 | 22.20 | — |
| — | 0.15 | 0.65 | 0.40 | +0.05 | 61.9% | 205 | 61.9% | -0.95 | 21.55 | 19.00 | 24.10 | — |
| — | 0.15 | 0.65 | 0.40 | +0.04 | 62.8% | 207.5 | 62.8% | -0.97 | 24.15 | 21.30 | 27.00 | — |
| — | 0.10 | 0.50 | 0.30 | +0.03 | 63.7% | 210 | 63.7% | -0.98 | 25.40 | 24.00 | 26.80 | — |
| — | — | 4.10 | — | +0.02 | 64.7% | 212.5 | 64.7% | -0.99 | 28.65 | 25.70 | 31.60 | — |
| — | — | 1.05 | — | +0.01 | 65.7% | 215 | 65.7% | -0.99 | 30.85 | 26.90 | 34.80 | — |
| — | — | 3.10 | — | +0.01 | 68.0% | 220 | 68.0% | -1.00 | 36.25 | 32.90 | 39.60 | — |
| — | — | 7.00 | — | +0.00 | 69.1% | 222.5 | 69.1% | -1.00 | 38.25 | 34.60 | 41.90 | — |
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.