Spot 183.94
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 19.95 | 17.93 | +0.99 | 50.1% | 166 | — | — | — | — | 0.95 | — |
| — | 15.00 | 18.95 | 16.98 | +0.99 | 48.6% | 167 | 48.6% | -0.01 | — | — | 2.25 | — |
| — | 14.50 | 18.45 | 16.48 | +0.99 | 47.9% | 167.5 | 47.9% | -0.01 | — | — | 4.80 | — |
| — | 14.00 | 18.10 | 16.05 | +0.99 | 47.2% | 168 | 47.2% | -0.01 | — | — | 2.40 | — |
| — | 13.05 | 16.80 | 14.93 | +0.99 | 45.9% | 169 | — | — | 0.25 | 0.01 | 0.49 | — |
| — | 11.95 | 16.00 | 13.97 | +0.99 | 44.5% | 170 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 11.05 | 15.15 | 13.10 | +0.98 | 43.2% | 171 | — | — | 1.14 | 0.01 | 2.26 | — |
| — | 10.05 | 14.05 | 12.05 | +0.98 | 41.9% | 172 | — | — | 0.45 | 0.01 | 0.89 | — |
| — | 10.30 | 13.00 | 11.65 | +0.98 | 41.3% | 172.5 | — | — | — | — | 0.52 | — |
| — | 9.80 | 13.15 | 11.47 | +0.98 | 40.7% | 173 | — | — | — | — | 0.95 | — |
| — | 8.05 | 12.20 | 10.12 | +0.97 | 39.5% | 174 | — | — | — | — | 2.37 | — |
| — | 7.15 | 11.00 | 9.07 | +0.96 | 38.4% | 175 | — | — | 0.18 | 0.11 | 0.25 | — |
| — | 6.20 | 10.25 | 8.22 | +0.96 | 37.2% | 176 | — | — | 1.27 | 0.05 | 2.50 | — |
| — | 5.30 | 9.35 | 7.33 | +0.94 | 36.1% | 177 | — | — | 0.79 | 0.05 | 1.52 | — |
| — | 4.65 | 8.95 | 6.80 | — | — | 177.5 | — | — | 1.33 | 0.01 | 2.65 | — |
| — | 4.35 | 8.10 | 6.22 | — | — | 178 | — | — | 0.27 | 0.02 | 0.51 | — |
| — | 3.50 | 7.50 | 5.50 | — | — | 179 | 34.1% | -0.09 | 0.75 | 0.07 | 1.43 | — |
| — | 2.50 | 6.50 | 4.50 | +0.89 | 33.2% | 180 | 33.2% | -0.11 | 0.58 | 0.13 | 1.04 | — |
| — | 1.65 | 5.70 | 3.67 | +0.85 | 32.4% | 181 | — | — | 0.83 | 0.06 | 1.60 | — |
| — | 1.81 | 4.80 | 3.31 | — | — | 182 | — | — | 1.09 | 0.50 | 1.68 | — |
| — | 1.92 | 4.80 | 3.36 | — | — | 182.5 | — | — | 1.28 | 0.46 | 2.10 | — |
| — | 1.15 | 4.30 | 2.73 | — | — | 183 | — | — | 1.71 | 1.05 | 2.37 | — |
| — | 0.19 | 3.40 | 1.79 | — | — | 184 | 30.5% | -0.31 | 2.58 | 1.56 | 3.60 | — |
| — | 0.04 | 1.72 | 0.88 | +0.62 | 30.1% | 185 | 30.1% | -0.38 | 2.21 | 1.42 | 3.00 | — |
| — | 0.33 | 1.32 | 0.82 | +0.55 | 29.7% | 186 | 29.7% | -0.45 | 3.25 | 2.20 | 4.30 | — |
| — | 0.45 | 1.27 | 0.86 | +0.47 | 29.4% | 187 | 29.4% | -0.53 | 3.90 | 2.06 | 5.75 | — |
| — | — | 0.77 | — | +0.43 | 29.3% | 187.5 | 29.3% | -0.57 | 4.15 | 2.15 | 6.15 | — |
| — | 0.17 | 0.80 | 0.48 | +0.39 | 29.1% | 188 | 29.1% | -0.61 | 4.65 | 2.75 | 6.55 | — |
| — | 0.10 | 1.01 | 0.56 | +0.31 | 28.9% | 189 | 28.9% | -0.69 | 5.35 | 3.30 | 7.40 | — |
| — | 0.12 | 0.25 | 0.18 | +0.24 | 28.6% | 190 | 28.6% | -0.77 | 6.25 | 5.00 | 7.50 | — |
| — | 0.09 | 0.51 | 0.30 | +0.18 | 28.4% | 191 | 28.4% | -0.83 | 7.33 | 5.45 | 9.20 | — |
| — | — | 0.47 | — | — | — | 192 | 28.2% | -0.88 | 8.22 | 6.15 | 10.30 | — |
| — | — | 0.47 | — | — | — | 192.5 | 28.1% | -0.90 | 8.62 | 6.60 | 10.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.09 | 29.5% | 193 | — | — | 9.35 | 7.45 | 11.25 | — |
| — | — | 2.35 | — | — | — | 194 | — | — | 10.22 | 8.20 | 12.25 | — |
| — | — | 0.05 | — | +0.04 | 30.8% | 195 | — | — | 11.30 | 9.35 | 13.25 | — |
| — | — | 0.99 | — | +0.02 | 27.7% | 196 | — | — | 12.25 | 10.25 | 14.25 | — |
| — | — | 4.80 | — | — | — | 197 | — | — | 13.22 | 11.20 | 15.25 | — |
| — | — | 0.02 | — | — | — | 197.5 | — | — | 13.85 | 12.05 | 15.65 | — |
| — | — | 0.01 | — | — | — | 198 | — | — | 14.22 | 12.20 | 16.25 | — |
| — | — | 0.02 | — | — | — | 199 | 27.7% | -1.00 | 15.22 | 13.20 | 17.25 | — |
| — | — | 0.02 | — | — | — | 200 | — | — | 16.12 | 14.20 | 18.05 | — |
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.