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 | |
| — | 36.35 | 36.60 | 36.48 | +0.98 | 64.4% | 147 | 64.4% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 35.40 | 35.60 | 35.50 | +0.98 | 63.5% | 148 | 63.5% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 34.40 | 34.65 | 34.52 | +0.98 | 62.6% | 149 | 62.6% | -0.02 | 0.20 | 0.18 | 0.22 | — |
| — | 33.40 | 33.65 | 33.52 | +0.97 | 61.8% | 150 | 61.8% | -0.03 | 0.21 | 0.20 | 0.22 | — |
| — | 30.95 | 31.20 | 31.07 | +0.97 | 59.7% | 152.5 | 59.7% | -0.03 | 0.26 | 0.25 | 0.27 | — |
| — | 28.55 | 28.75 | 28.65 | +0.96 | 57.7% | 155 | 57.7% | -0.04 | 0.33 | 0.32 | 0.33 | — |
| — | 26.15 | 26.35 | 26.25 | +0.95 | 56.0% | 157.5 | 56.0% | -0.05 | 0.41 | 0.40 | 0.42 | — |
| — | 23.75 | 24.00 | 23.88 | +0.93 | 54.4% | 160 | 54.4% | -0.07 | 0.54 | 0.52 | 0.56 | — |
| — | 21.45 | 21.65 | 21.55 | +0.91 | 53.0% | 162.5 | 53.0% | -0.09 | 0.70 | 0.68 | 0.72 | — |
| — | 19.15 | 19.40 | 19.27 | +0.89 | 51.8% | 165 | 51.8% | -0.11 | 0.94 | 0.92 | 0.96 | — |
| — | 16.95 | 17.20 | 17.07 | +0.86 | 50.8% | 167.5 | 50.8% | -0.14 | 1.23 | 1.20 | 1.26 | — |
| — | 14.85 | 15.00 | 14.93 | +0.82 | 49.9% | 170 | 49.9% | -0.18 | 1.62 | 1.60 | 1.65 | — |
| — | 12.90 | 13.10 | 13.00 | +0.77 | 49.2% | 172.5 | 49.2% | -0.23 | 2.21 | 2.10 | 2.32 | — |
| — | 11.05 | 11.20 | 11.12 | +0.72 | 48.6% | 175 | 48.6% | -0.28 | 2.78 | 2.74 | 2.82 | — |
| — | 9.35 | 9.50 | 9.43 | +0.67 | 48.2% | 177.5 | 48.2% | -0.34 | 3.58 | 3.50 | 3.65 | — |
| — | 7.80 | 7.95 | 7.88 | +0.60 | 47.8% | 180 | 47.8% | -0.40 | 4.53 | 4.45 | 4.60 | — |
| — | 6.45 | 6.55 | 6.50 | +0.54 | 47.6% | 182.5 | 47.6% | -0.46 | 5.62 | 5.55 | 5.70 | — |
| — | 5.25 | 5.35 | 5.30 | +0.47 | 47.5% | 185 | 47.5% | -0.53 | 6.95 | 6.85 | 7.05 | — |
| — | 4.20 | 4.35 | 4.28 | +0.41 | 47.6% | 187.5 | — | — | 8.45 | 8.35 | 8.55 | — |
| — | 3.40 | 3.45 | 3.42 | — | — | 190 | — | — | 10.07 | 10.00 | 10.15 | — |
| — | 2.67 | 2.75 | 2.71 | — | — | 192.5 | 47.8% | -0.71 | 11.88 | 11.75 | 12.00 | — |
| — | 2.10 | 2.15 | 2.12 | +0.24 | 47.9% | 195 | 47.9% | -0.76 | 13.80 | 13.70 | 13.90 | — |
| — | 1.62 | 1.69 | 1.66 | +0.20 | 48.2% | 197.5 | 48.2% | -0.81 | 15.82 | 15.70 | 15.95 | — |
| — | 1.25 | 1.30 | 1.27 | — | — | 200 | 48.5% | -0.84 | 17.98 | 17.85 | 18.10 | — |
| — | 0.95 | 1.00 | 0.97 | +0.13 | 48.8% | 202.5 | 48.8% | -0.88 | 20.18 | 20.05 | 20.30 | — |
| — | 0.72 | 0.79 | 0.76 | +0.10 | 49.3% | 205 | — | — | 22.48 | 22.35 | 22.60 | — |
| — | 0.55 | 0.60 | 0.57 | +0.08 | 49.8% | 207.5 | 49.8% | -0.93 | 24.77 | 24.65 | 24.90 | — |
| — | 0.44 | 0.48 | 0.46 | +0.06 | 50.4% | 210 | — | — | 27.18 | 27.05 | 27.30 | — |
| — | 0.27 | 0.30 | 0.28 | — | — | 215 | 51.7% | -0.97 | 32.02 | 31.90 | 32.15 | — |
| — | 0.16 | 0.18 | 0.17 | +0.03 | 53.4% | 220 | 53.4% | -0.98 | 36.98 | 36.85 | 37.10 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 225 | 55.3% | -0.99 | 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.