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 | |
| — | 52.20 | 53.05 | 52.62 | +0.89 | 59.1% | 135 | 59.1% | -0.11 | 3.17 | 3.05 | 3.30 | — |
| — | 48.05 | 48.80 | 48.42 | +0.87 | 58.2% | 140 | 58.2% | -0.13 | 4.00 | 3.90 | 4.10 | — |
| — | 44.05 | 44.75 | 44.40 | +0.84 | 57.5% | 145 | 57.5% | -0.16 | 4.92 | 4.80 | 5.05 | — |
| — | 40.55 | 41.00 | 40.77 | +0.81 | 56.9% | 150 | 56.9% | -0.19 | 6.08 | 5.95 | 6.20 | — |
| — | 36.65 | 37.45 | 37.05 | +0.78 | 56.3% | 155 | 56.3% | -0.22 | 7.35 | 7.20 | 7.50 | — |
| — | 33.20 | 33.90 | 33.55 | +0.75 | 55.9% | 160 | 55.9% | -0.25 | 8.93 | 8.75 | 9.10 | — |
| — | 30.00 | 30.60 | 30.30 | — | — | 165 | — | — | 10.65 | 10.50 | 10.80 | — |
| — | 27.05 | 27.65 | 27.35 | +0.67 | 55.2% | 170 | 55.2% | -0.33 | 12.60 | 12.40 | 12.80 | — |
| — | 24.30 | 24.75 | 24.52 | +0.63 | 55.0% | 175 | 55.0% | -0.37 | 14.80 | 14.60 | 15.00 | — |
| — | 21.75 | 22.25 | 22.00 | +0.59 | 54.8% | 180 | 54.8% | -0.41 | 17.20 | 17.00 | 17.40 | — |
| — | 19.40 | 19.85 | 19.62 | +0.55 | 54.6% | 185 | — | — | 19.75 | 19.50 | 20.00 | — |
| — | 17.25 | 17.60 | 17.43 | +0.51 | 54.5% | 190 | 54.5% | -0.49 | 22.62 | 22.40 | 22.85 | — |
| — | 15.30 | 15.80 | 15.55 | +0.47 | 54.4% | 195 | 54.4% | -0.53 | 25.57 | 25.40 | 25.75 | — |
| — | 13.65 | 13.95 | 13.80 | +0.44 | 54.4% | 200 | 54.4% | -0.57 | 28.85 | 28.60 | 29.10 | — |
| — | 10.55 | 11.00 | 10.78 | +0.37 | 54.3% | 210 | 54.3% | -0.64 | 35.83 | 35.50 | 36.15 | — |
| — | 8.30 | 8.50 | 8.40 | +0.30 | 54.3% | 220 | 54.3% | -0.71 | 43.48 | 43.10 | 43.85 | — |
| — | 6.25 | 6.50 | 6.38 | +0.25 | 54.4% | 230 | 54.4% | -0.77 | 51.62 | 51.20 | 52.05 | — |
| — | 4.80 | 5.00 | 4.90 | +0.20 | 54.5% | 240 | 54.5% | -0.82 | 60.20 | 59.75 | 60.65 | — |
| — | 3.70 | 3.95 | 3.83 | +0.16 | 54.6% | 250 | 54.6% | -0.86 | 69.12 | 68.65 | 69.60 | — |
| — | 2.84 | 3.05 | 2.94 | +0.13 | 54.9% | 260 | 54.9% | -0.90 | 78.35 | 77.85 | 78.85 | — |
| — | 2.16 | 2.40 | 2.28 | +0.10 | 55.2% | 270 | 55.2% | -0.93 | 87.80 | 87.35 | 88.25 | — |
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.