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 | |
| — | 56.70 | 57.65 | 57.17 | +0.85 | 58.8% | 135 | 58.8% | -0.15 | 6.45 | 6.25 | 6.65 | — |
| — | 52.95 | 53.85 | 53.40 | +0.83 | 58.3% | 140 | 58.3% | -0.17 | 7.65 | 7.50 | 7.80 | — |
| — | 49.40 | 50.35 | 49.88 | +0.81 | 57.9% | 145 | 57.9% | -0.20 | 9.03 | 8.85 | 9.20 | — |
| — | 46.00 | 46.85 | 46.42 | +0.78 | 57.6% | 150 | 57.6% | -0.22 | 10.47 | 10.25 | 10.70 | — |
| — | 42.75 | 43.40 | 43.08 | +0.75 | 57.3% | 155 | 57.3% | -0.25 | 12.12 | 11.90 | 12.35 | — |
| — | 39.65 | 40.85 | 40.25 | +0.73 | 57.1% | 160 | 57.1% | -0.28 | 13.97 | 13.75 | 14.20 | — |
| — | 36.75 | 37.35 | 37.05 | +0.70 | 56.9% | 165 | 56.9% | -0.31 | 15.97 | 15.75 | 16.20 | — |
| — | 34.00 | 34.60 | 34.30 | +0.67 | 56.7% | 170 | 56.7% | -0.34 | 18.15 | 17.90 | 18.40 | — |
| — | 31.45 | 32.05 | 31.75 | +0.64 | 56.6% | 175 | 56.6% | -0.37 | 20.50 | 20.25 | 20.75 | — |
| — | 29.20 | 29.65 | 29.43 | +0.61 | 56.5% | 180 | 56.5% | -0.40 | 22.98 | 22.70 | 23.25 | — |
| — | 26.75 | 27.25 | 27.00 | +0.58 | 56.4% | 185 | — | — | 25.65 | 25.35 | 25.95 | — |
| — | 24.65 | 25.30 | 24.98 | +0.55 | 56.4% | 190 | 56.4% | -0.46 | 28.48 | 28.15 | 28.80 | — |
| — | 22.70 | 23.15 | 22.93 | +0.52 | 56.3% | 195 | — | — | 31.48 | 31.15 | 31.80 | — |
| — | 20.85 | 21.20 | 21.02 | +0.49 | 56.3% | 200 | — | — | 34.62 | 34.30 | 34.95 | — |
| — | 17.60 | 18.00 | 17.80 | — | — | 210 | — | — | 41.30 | 40.95 | 41.65 | — |
| — | 14.85 | 15.25 | 15.05 | — | — | 220 | — | — | 48.50 | 48.10 | 48.90 | — |
| — | 12.50 | 12.85 | 12.68 | — | — | 230 | — | — | 56.15 | 55.70 | 56.60 | — |
| — | 10.50 | 10.95 | 10.72 | +0.30 | 56.4% | 240 | 56.4% | -0.72 | 64.20 | 63.70 | 64.70 | — |
| — | 8.85 | 9.10 | 8.97 | +0.27 | 56.5% | 250 | 56.5% | -0.76 | 72.55 | 72.00 | 73.10 | — |
| — | 7.45 | 7.75 | 7.60 | +0.23 | 56.6% | 260 | 56.6% | -0.79 | 81.20 | 80.65 | 81.75 | — |
| — | 6.25 | 6.60 | 6.42 | +0.20 | 56.8% | 270 | 56.8% | -0.83 | 90.12 | 89.55 | 90.70 | — |
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.