Spot 183.02
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.40 | 37.75 | 37.58 | — | — | 147 | — | — | 0.94 | 0.88 | 0.99 | — |
| — | 36.50 | 36.75 | 36.62 | — | — | 148 | — | — | 0.98 | 0.95 | 1.02 | — |
| — | 35.60 | 35.90 | 35.75 | — | — | 149 | — | — | 1.07 | 1.02 | 1.12 | — |
| — | 34.70 | 34.95 | 34.83 | +0.92 | 52.4% | 150 | — | — | 1.12 | 1.09 | 1.15 | — |
| — | 32.40 | 32.65 | 32.52 | — | — | 152.5 | — | — | 1.36 | 1.30 | 1.42 | — |
| — | 30.20 | 30.45 | 30.32 | — | — | 155 | — | — | 1.62 | 1.59 | 1.65 | — |
| — | 28.00 | 28.25 | 28.12 | +0.87 | 50.2% | 157.5 | — | — | 1.95 | 1.88 | 2.01 | — |
| — | 25.90 | 26.20 | 26.05 | — | — | 160 | — | — | 2.35 | 2.29 | 2.40 | — |
| — | 23.85 | 24.15 | 24.00 | — | — | 162.5 | 49.0% | -0.18 | 2.79 | 2.73 | 2.86 | — |
| — | 21.90 | 22.20 | 22.05 | — | — | 165 | 48.6% | -0.21 | 3.33 | 3.25 | 3.40 | — |
| — | 20.00 | 20.30 | 20.15 | — | — | 167.5 | — | — | 3.95 | 3.85 | 4.05 | — |
| — | 18.25 | 18.50 | 18.38 | — | — | 170 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 16.55 | 16.75 | 16.65 | — | — | 172.5 | — | — | 5.45 | 5.35 | 5.55 | — |
| — | 14.90 | 15.15 | 15.03 | — | — | 175 | — | — | 6.30 | 6.20 | 6.40 | — |
| — | 13.40 | 13.65 | 13.53 | — | — | 177.5 | 47.0% | -0.38 | 7.30 | 7.20 | 7.40 | — |
| — | 12.00 | 12.20 | 12.10 | — | — | 180 | — | — | 8.38 | 8.25 | 8.50 | — |
| — | 10.70 | 10.85 | 10.78 | — | — | 182.5 | — | — | 9.57 | 9.45 | 9.70 | — |
| — | 9.50 | 9.70 | 9.60 | — | — | 185 | — | — | 10.88 | 10.75 | 11.00 | — |
| — | 8.40 | 8.60 | 8.50 | — | — | 187.5 | — | — | 12.25 | 12.10 | 12.40 | — |
| — | 7.40 | 7.60 | 7.50 | +0.43 | 46.5% | 190 | — | — | 13.75 | 13.60 | 13.90 | — |
| — | 6.50 | 6.70 | 6.60 | — | — | 192.5 | — | — | 15.35 | 15.20 | 15.50 | — |
| — | 5.70 | 5.85 | 5.78 | — | — | 195 | — | — | 17.05 | 16.90 | 17.20 | — |
| — | 4.95 | 5.15 | 5.05 | +0.32 | 46.5% | 197.5 | 46.5% | -0.68 | 18.82 | 18.65 | 19.00 | — |
| — | 4.30 | 4.45 | 4.38 | +0.29 | 46.5% | 200 | 46.5% | -0.72 | 20.68 | 20.50 | 20.85 | — |
| — | 3.75 | 3.90 | 3.83 | — | — | 202.5 | 46.6% | -0.75 | 22.62 | 22.45 | 22.80 | — |
| — | 3.25 | 3.40 | 3.33 | +0.23 | 46.7% | 205 | 46.7% | -0.77 | 24.62 | 24.45 | 24.80 | — |
| — | 2.45 | 2.60 | 2.52 | +0.18 | 46.9% | 210 | 46.9% | -0.82 | 28.82 | 28.65 | 29.00 | — |
| — | 1.83 | 1.95 | 1.89 | +0.15 | 47.3% | 215 | 47.3% | -0.87 | 33.23 | 33.05 | 33.40 | — |
| — | 1.36 | 1.45 | 1.41 | +0.11 | 47.7% | 220 | 47.7% | -0.90 | 37.77 | 37.60 | 37.95 | — |
| — | 1.02 | 1.10 | 1.06 | +0.09 | 48.2% | 225 | 48.2% | -0.93 | 42.45 | 42.25 | 42.65 | — |
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.