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 | |
| — | 36.10 | 36.35 | 36.23 | +0.99 | 87.2% | 147 | 87.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 35.15 | 35.35 | 35.25 | +0.99 | 85.6% | 148 | 85.6% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 34.15 | 34.35 | 34.25 | +0.99 | 84.0% | 149 | 84.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 33.15 | 33.35 | 33.25 | +0.99 | 82.4% | 150 | 82.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 30.65 | 30.85 | 30.75 | +0.99 | 78.5% | 152.5 | 78.5% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 28.15 | 29.35 | 28.75 | +0.99 | 74.5% | 155 | 74.5% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 25.65 | 25.90 | 25.77 | +0.98 | 70.5% | 157.5 | 70.5% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 23.20 | 23.40 | 23.30 | +0.98 | 66.6% | 160 | 66.6% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 20.75 | 20.95 | 20.85 | +0.97 | 63.2% | 162.5 | 63.2% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 18.30 | 18.55 | 18.43 | +0.95 | 60.1% | 165 | 60.1% | -0.05 | 0.23 | 0.22 | 0.23 | — |
| — | 15.95 | 16.15 | 16.05 | +0.94 | 57.4% | 167.5 | 57.4% | -0.06 | 0.33 | 0.32 | 0.33 | — |
| — | 13.60 | 13.80 | 13.70 | +0.91 | 55.2% | 170 | 55.2% | -0.09 | 0.48 | 0.48 | 0.49 | — |
| — | 11.35 | 11.55 | 11.45 | +0.86 | 53.6% | 172.5 | 53.6% | -0.14 | 0.74 | 0.73 | 0.75 | — |
| — | 9.20 | 9.40 | 9.30 | +0.80 | 52.5% | 175 | 52.5% | -0.20 | 1.13 | 1.12 | 1.14 | — |
| — | 7.25 | 7.50 | 7.38 | +0.73 | 51.7% | 177.5 | 51.7% | -0.27 | 1.71 | 1.69 | 1.72 | — |
| — | 5.65 | 5.75 | 5.70 | +0.64 | 51.0% | 180 | 51.0% | -0.36 | 2.50 | 2.47 | 2.53 | — |
| — | 4.20 | 4.30 | 4.25 | +0.54 | 50.7% | 182.5 | 50.7% | -0.46 | 3.55 | 3.50 | 3.60 | — |
| — | 3.05 | 3.10 | 3.08 | +0.44 | 50.5% | 185 | 50.5% | -0.57 | 4.88 | 4.80 | 4.95 | — |
| — | 2.13 | 2.16 | 2.15 | +0.34 | 50.5% | 187.5 | 50.5% | -0.66 | 6.47 | 6.40 | 6.55 | — |
| — | 1.46 | 1.49 | 1.48 | +0.25 | 50.6% | 190 | 50.6% | -0.75 | 8.30 | 8.20 | 8.40 | — |
| — | 0.97 | 0.99 | 0.98 | +0.18 | 51.2% | 192.5 | 51.2% | -0.82 | 10.30 | 10.20 | 10.40 | — |
| — | 0.64 | 0.65 | 0.65 | +0.13 | 51.9% | 195 | 51.9% | -0.87 | 12.47 | 12.35 | 12.60 | — |
| — | 0.42 | 0.43 | 0.42 | +0.09 | 52.8% | 197.5 | 52.8% | -0.91 | 14.75 | 14.65 | 14.85 | — |
| — | 0.27 | 0.28 | 0.28 | +0.06 | 53.7% | 200 | 53.7% | -0.94 | 17.10 | 17.00 | 17.20 | — |
| — | 0.17 | 0.18 | 0.17 | +0.04 | 54.6% | 202.5 | 54.6% | -0.96 | 19.52 | 19.40 | 19.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 55.5% | 205 | 55.5% | -0.98 | 21.65 | 21.20 | 22.10 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 56.7% | 207.5 | 56.7% | -0.99 | 24.45 | 24.35 | 24.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 58.3% | 210 | 58.3% | -0.99 | 26.93 | 26.80 | 27.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 60.3% | 212.5 | 60.3% | -0.99 | 29.12 | 28.70 | 29.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 62.6% | 215 | 62.6% | -1.00 | 31.93 | 31.80 | 32.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 67.7% | 220 | 67.7% | -1.00 | 36.90 | 36.80 | 37.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 72.6% | 225 | 72.6% | -1.00 | 41.92 | 41.80 | 42.05 | — |
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.