Spot 183.35
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.95 | 25.85 | 23.40 | +0.78 | 23.5% | 165 | 23.5% | -0.23 | 2.50 | 0.05 | 4.95 | — |
| — | 20.15 | 25.05 | 22.60 | +0.76 | 23.3% | 166 | 23.3% | -0.24 | 2.50 | 0.05 | 4.95 | — |
| — | 19.35 | 24.25 | 21.80 | +0.75 | 23.1% | 167 | 23.1% | -0.25 | 2.58 | 0.11 | 5.05 | — |
| — | 18.50 | 23.40 | 20.95 | +0.74 | 23.0% | 168 | 23.0% | -0.27 | 3.43 | 0.96 | 5.90 | — |
| — | 17.65 | 22.55 | 20.10 | +0.73 | 22.8% | 169 | 22.8% | -0.28 | 3.43 | 0.96 | 5.90 | — |
| — | 16.70 | 21.50 | 19.10 | +0.72 | 22.7% | 170 | 22.7% | -0.29 | 3.98 | 1.51 | 6.45 | — |
| — | 16.25 | 21.15 | 18.70 | +0.70 | 22.5% | 171 | 22.5% | -0.31 | 4.08 | 1.61 | 6.55 | — |
| — | 15.55 | 20.45 | 18.00 | +0.69 | 22.4% | 172 | 22.4% | -0.32 | 4.58 | 2.11 | 7.05 | — |
| — | 14.65 | 19.55 | 17.10 | +0.67 | 22.2% | 173 | 22.2% | -0.34 | 4.58 | 2.11 | 7.05 | — |
| — | 14.05 | 18.95 | 16.50 | +0.66 | 22.1% | 174 | 22.1% | -0.35 | 5.08 | 2.61 | 7.55 | — |
| — | 13.25 | 18.15 | 15.70 | +0.64 | 22.0% | 175 | 22.0% | -0.37 | 5.08 | 2.61 | 7.55 | — |
| — | 12.65 | 17.55 | 15.10 | +0.63 | 21.9% | 176 | 21.9% | -0.39 | 5.65 | 3.20 | 8.10 | — |
| — | 12.05 | 16.95 | 14.50 | +0.61 | 21.8% | 177 | 21.8% | -0.40 | 5.95 | 3.50 | 8.40 | — |
| — | 11.15 | 16.05 | 13.60 | +0.60 | 21.6% | 178 | 21.6% | -0.42 | 6.05 | 3.60 | 8.50 | — |
| — | 10.75 | 15.65 | 13.20 | +0.58 | 21.5% | 179 | 21.5% | -0.44 | 6.50 | 4.05 | 8.95 | — |
| — | 9.70 | 14.60 | 12.15 | +0.57 | 21.4% | 180 | 21.4% | -0.45 | 7.00 | 4.55 | 9.45 | — |
| — | 9.45 | 14.35 | 11.90 | +0.55 | 21.4% | 181 | 21.4% | -0.47 | 7.40 | 4.95 | 9.85 | — |
| — | 8.95 | 13.85 | 11.40 | +0.53 | 21.3% | 182 | 21.3% | -0.49 | 7.65 | 5.20 | 10.10 | — |
| — | 8.00 | 12.85 | 10.43 | — | — | 183 | — | — | 8.00 | 5.55 | 10.45 | — |
| — | 7.50 | 12.35 | 9.93 | — | — | 184 | — | — | 8.65 | 6.20 | 11.10 | — |
| — | 7.15 | 12.05 | 9.60 | — | — | 185 | — | — | 9.00 | 6.55 | 11.45 | — |
| — | 6.65 | 11.55 | 9.10 | — | — | 186 | — | — | 9.55 | 7.10 | 12.00 | — |
| — | 6.30 | 11.20 | 8.75 | — | — | 187 | — | — | 9.95 | 7.50 | 12.40 | — |
| — | 5.60 | 10.50 | 8.05 | — | — | 188 | — | — | 10.45 | 8.00 | 12.90 | — |
| — | 5.20 | 10.10 | 7.65 | — | — | 189 | — | — | 11.40 | 8.95 | 13.85 | — |
| — | 4.95 | 9.85 | 7.40 | — | — | 190 | — | — | 11.30 | 8.85 | 13.75 | — |
| — | 4.45 | 9.35 | 6.90 | — | — | 191 | — | — | 11.70 | 9.25 | 14.15 | — |
| — | 4.00 | 8.90 | 6.45 | — | — | 192 | — | — | 12.85 | 10.40 | 15.30 | — |
| — | 3.55 | 8.45 | 6.00 | +0.35 | 20.6% | 193 | 20.6% | -0.69 | 12.55 | 10.10 | 15.00 | — |
| — | 3.05 | 7.95 | 5.50 | +0.32 | 20.5% | 195 | 20.5% | -0.72 | 14.90 | 12.45 | 17.35 | — |
| — | 1.56 | 6.50 | 4.03 | +0.25 | 20.4% | 200 | 20.4% | -0.80 | 18.20 | 15.75 | 20.65 | — |
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.