Spot 182.94
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 49.90 | 48.10 | +1.00 | 46.5% | 135 | 46.5% | +0.00 | — | — | 2.15 | — |
| — | 41.00 | 44.90 | 42.95 | +1.00 | 44.3% | 140 | 44.3% | -0.00 | — | — | 2.15 | — |
| — | 36.00 | 39.90 | 37.95 | +1.00 | 42.4% | 145 | 42.4% | -0.00 | — | — | 1.60 | — |
| — | 31.40 | 34.40 | 32.90 | — | — | 150 | — | — | — | — | 0.05 | — |
| — | 26.20 | 30.00 | 28.10 | +1.00 | 39.5% | 155 | 39.5% | -0.00 | — | — | 0.75 | — |
| — | 23.70 | 27.10 | 25.40 | +1.00 | 39.0% | 157.5 | 39.0% | -0.00 | — | — | 1.35 | — |
| — | 21.40 | 23.40 | 22.40 | +1.00 | 38.5% | 160 | 38.5% | -0.00 | — | — | 0.30 | — |
| — | 18.90 | 22.10 | 20.50 | +0.99 | 38.0% | 162.5 | 38.0% | -0.01 | — | — | 0.20 | — |
| — | 17.20 | 19.60 | 18.40 | +0.99 | 37.6% | 165 | 37.6% | -0.01 | — | — | 0.10 | — |
| — | 14.00 | 17.10 | 15.55 | +0.97 | 37.2% | 167.5 | 37.2% | -0.03 | — | — | 0.20 | — |
| — | 11.80 | 14.70 | 13.25 | +0.95 | 36.9% | 170 | 36.9% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 8.80 | 12.60 | 10.70 | +0.91 | 36.6% | 172.5 | 36.6% | -0.09 | 0.25 | 0.15 | 0.35 | — |
| — | 7.40 | 10.00 | 8.70 | +0.85 | 36.2% | 175 | 36.2% | -0.16 | 0.38 | 0.05 | 0.70 | — |
| — | 4.70 | 7.00 | 5.85 | +0.76 | 35.5% | 177.5 | 35.5% | -0.25 | 0.88 | 0.55 | 1.20 | — |
| — | 3.00 | 5.80 | 4.40 | +0.64 | 34.8% | 180 | 34.8% | -0.36 | 1.32 | 0.75 | 1.90 | — |
| — | 1.50 | 4.70 | 3.10 | +0.51 | 34.2% | 182.5 | 34.2% | -0.50 | 1.60 | 0.65 | 2.55 | — |
| — | 1.25 | 2.05 | 1.65 | +0.37 | 34.0% | 185 | 34.0% | -0.63 | 3.85 | 2.80 | 4.90 | — |
| — | 0.05 | 1.40 | 0.72 | +0.26 | 34.3% | 187.5 | 34.3% | -0.74 | 5.45 | 3.50 | 7.40 | — |
| — | 0.35 | 0.55 | 0.45 | +0.18 | 34.7% | 190 | 34.7% | -0.83 | 8.05 | 6.70 | 9.40 | — |
| — | — | 0.35 | — | +0.11 | 35.2% | 192.5 | 35.2% | -0.90 | 9.80 | 7.90 | 11.70 | — |
| — | — | 0.20 | — | +0.07 | 35.6% | 195 | 35.6% | -0.94 | 11.95 | 10.80 | 13.10 | — |
| — | — | 0.15 | — | +0.04 | 36.0% | 197.5 | 36.0% | -0.97 | 14.70 | 13.10 | 16.30 | — |
| — | — | 0.10 | — | +0.02 | 36.4% | 200 | 36.4% | -0.99 | 17.10 | 16.20 | 18.00 | — |
| — | — | 0.95 | — | +0.01 | 36.8% | 202.5 | 36.8% | -1.00 | 19.80 | 18.00 | 21.60 | — |
| — | — | 1.15 | — | +0.01 | 37.1% | 205 | 37.1% | -1.00 | 22.15 | 20.20 | 24.10 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 207.5 | 37.5% | -1.00 | 24.65 | 22.70 | 26.60 | — |
| — | — | 0.10 | — | +0.00 | 37.8% | 210 | 37.8% | -1.00 | 27.30 | 25.50 | 29.10 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 215 | 38.4% | -1.00 | 32.30 | 30.50 | 34.10 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 220 | 39.1% | -1.00 | 37.55 | 36.20 | 38.90 | — |
| — | — | 1.55 | — | +0.00 | 39.9% | 225 | 39.9% | -1.00 | 42.30 | 40.50 | 44.10 | — |
| — | — | 0.20 | — | +0.00 | 40.7% | 230 | 40.7% | -1.00 | 47.30 | 45.70 | 48.90 | — |
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.