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 | |
| — | 47.90 | 51.10 | 49.50 | +0.78 | 58.6% | 150 | 58.6% | -0.23 | 12.00 | 11.20 | 12.80 | — |
| — | 44.80 | 48.90 | 46.85 | — | — | 155 | 58.3% | -0.25 | 13.90 | 13.50 | 14.30 | — |
| — | 41.80 | 45.60 | 43.70 | — | — | 160 | 58.0% | -0.28 | 15.60 | 15.10 | 16.10 | — |
| — | 39.00 | 43.00 | 41.00 | +0.70 | 57.8% | 165 | 57.8% | -0.30 | 17.60 | 17.00 | 18.20 | — |
| — | 36.30 | 39.30 | 37.80 | +0.68 | 57.7% | 170 | 57.7% | -0.33 | 19.70 | 18.70 | 20.70 | — |
| — | 33.80 | 37.50 | 35.65 | +0.65 | 57.5% | 175 | 57.5% | -0.36 | 22.30 | 21.30 | 23.30 | — |
| — | 32.10 | 35.00 | 33.55 | +0.62 | 57.4% | 180 | 57.4% | -0.38 | 24.90 | 24.40 | 25.40 | — |
| — | 31.30 | 33.30 | 32.30 | +0.61 | 57.4% | 182 | 57.4% | -0.40 | 26.35 | 26.00 | 26.70 | — |
| — | 30.20 | 32.30 | 31.25 | +0.60 | 57.4% | 184 | 57.4% | -0.41 | 27.00 | 25.70 | 28.30 | — |
| — | 29.90 | 32.80 | 31.35 | +0.60 | 57.4% | 185 | 57.4% | -0.41 | 27.45 | 26.30 | 28.60 | — |
| — | 29.50 | 32.30 | 30.90 | +0.59 | 57.3% | 186 | 57.3% | -0.42 | 28.40 | 27.70 | 29.10 | — |
| — | 28.80 | 31.50 | 30.15 | +0.58 | 57.3% | 188 | 57.3% | -0.43 | 29.10 | 28.00 | 30.20 | — |
| — | 28.00 | 29.80 | 28.90 | +0.57 | 57.3% | 190 | 57.3% | -0.44 | 30.55 | 29.90 | 31.20 | — |
| — | 27.20 | 27.90 | 27.55 | +0.56 | 57.3% | 192 | 57.3% | -0.45 | 31.25 | 29.90 | 32.60 | — |
| — | 26.30 | 28.20 | 27.25 | +0.55 | 57.3% | 194 | 57.3% | -0.46 | 32.50 | 31.10 | 33.90 | — |
| — | 25.70 | 28.30 | 27.00 | +0.54 | 57.3% | 196 | 57.3% | -0.47 | 34.00 | 33.00 | 35.00 | — |
| — | 24.20 | 25.10 | 24.65 | +0.52 | 57.3% | 200 | 57.3% | -0.49 | 36.65 | 35.90 | 37.40 | — |
| — | 22.50 | 25.10 | 23.80 | +0.50 | 57.3% | 205 | 57.3% | -0.52 | 40.05 | 39.20 | 40.90 | — |
| — | 21.00 | 22.60 | 21.80 | +0.47 | 57.3% | 210 | 57.3% | -0.54 | 43.35 | 42.50 | 44.20 | — |
| — | 19.00 | 21.10 | 20.05 | +0.45 | 57.4% | 216 | 57.4% | -0.57 | 47.25 | 45.00 | 49.50 | — |
| — | 17.30 | 18.90 | 18.10 | +0.42 | 57.5% | 222 | 57.5% | -0.60 | 51.10 | 49.40 | 52.80 | — |
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.