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 | |
| — | 31.30 | 39.40 | 35.35 | +0.97 | 66.9% | 150 | 66.9% | -0.03 | — | — | 0.30 | — |
| — | 28.80 | 37.00 | 32.90 | +0.96 | 65.3% | 152.5 | 65.3% | -0.04 | — | — | 0.60 | — |
| — | 26.40 | 34.20 | 30.30 | +0.95 | 63.8% | 155 | 63.8% | -0.05 | 0.45 | 0.25 | 0.65 | — |
| — | 24.10 | 32.00 | 28.05 | +0.93 | 62.4% | 157.5 | 62.4% | -0.07 | 0.50 | 0.35 | 0.65 | — |
| — | 21.90 | 29.40 | 25.65 | +0.92 | 61.1% | 160 | 61.1% | -0.09 | 0.70 | 0.50 | 0.90 | — |
| — | 19.40 | 27.40 | 23.40 | +0.90 | 59.9% | 162.5 | 59.9% | -0.10 | 0.85 | 0.50 | 1.20 | — |
| — | 19.80 | 21.00 | 20.40 | +0.87 | 58.8% | 165 | 58.8% | -0.13 | 1.07 | 0.85 | 1.30 | — |
| — | 14.00 | 15.40 | 14.70 | +0.77 | 56.4% | 172.5 | 56.4% | -0.24 | 2.30 | 1.80 | 2.80 | — |
| — | 12.00 | 13.60 | 12.80 | +0.72 | 55.9% | 175 | 55.9% | -0.28 | 3.10 | 2.70 | 3.50 | — |
| — | 10.60 | 11.80 | 11.20 | +0.67 | 55.6% | 177.5 | 55.6% | -0.33 | 3.80 | 3.20 | 4.40 | — |
| — | 8.90 | 10.20 | 9.55 | +0.62 | 55.4% | 180 | 55.4% | -0.39 | 4.80 | 4.20 | 5.40 | — |
| — | 7.40 | 8.80 | 8.10 | +0.56 | 55.2% | 182.5 | 55.2% | -0.44 | 6.00 | 5.50 | 6.50 | — |
| — | 6.60 | 7.60 | 7.10 | +0.50 | 55.2% | 185 | 55.2% | -0.50 | 7.10 | 6.50 | 7.70 | — |
| — | 5.20 | 6.50 | 5.85 | +0.45 | 55.2% | 187.5 | 55.2% | -0.56 | 8.55 | 7.90 | 9.20 | — |
| — | 4.50 | 5.00 | 4.75 | +0.39 | 55.2% | 190 | 55.2% | -0.61 | 10.35 | 10.00 | 10.70 | — |
| — | 3.40 | 4.50 | 3.95 | +0.34 | 55.3% | 192.5 | 55.3% | -0.66 | 11.70 | 11.00 | 12.40 | — |
| — | 2.85 | 3.50 | 3.17 | +0.29 | 55.4% | 195 | 55.4% | -0.71 | 13.90 | 13.60 | 14.20 | — |
| — | 2.50 | 3.40 | 2.95 | +0.25 | 55.6% | 197.5 | 55.6% | -0.75 | 15.55 | 14.60 | 16.50 | — |
| — | 2.00 | 2.45 | 2.23 | +0.21 | 55.8% | 200 | 55.8% | -0.79 | 17.40 | 16.60 | 18.20 | — |
| — | 1.55 | 1.95 | 1.75 | +0.18 | 56.1% | 202.5 | 56.1% | -0.82 | 20.55 | 17.90 | 23.20 | — |
| — | 1.00 | 2.05 | 1.52 | +0.15 | 56.5% | 205 | 56.5% | -0.85 | 22.70 | 20.00 | 25.40 | — |
| — | 0.85 | 1.70 | 1.27 | +0.13 | 56.9% | 207.5 | 56.9% | -0.88 | 25.60 | 23.50 | 27.70 | — |
| — | 0.80 | 1.05 | 0.93 | +0.11 | 57.3% | 210 | 57.3% | -0.90 | 27.15 | 24.30 | 30.00 | — |
| — | 0.35 | 1.15 | 0.75 | +0.09 | 57.9% | 212.5 | 57.9% | -0.92 | 29.05 | 26.60 | 31.50 | — |
| — | 0.15 | 1.05 | 0.60 | +0.07 | 58.4% | 215 | 58.4% | -0.93 | 31.70 | 29.00 | 34.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 59.7% | 220 | 59.7% | -0.96 | 36.25 | 31.50 | 41.00 | — |
| — | 0.05 | 1.00 | 0.53 | +0.04 | 60.4% | 222.5 | 60.4% | -0.97 | 38.60 | 33.90 | 43.30 | — |
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.