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 | |
| — | 16.25 | 20.20 | 18.23 | +0.98 | 34.2% | 166 | 34.2% | -0.02 | 0.46 | 0.01 | 0.90 | — |
| — | 15.25 | 19.25 | 17.25 | +0.98 | 33.7% | 167 | 33.7% | -0.02 | — | — | 1.55 | — |
| — | 14.80 | 18.75 | 16.77 | — | — | 167.5 | 33.4% | -0.03 | — | — | 0.79 | — |
| — | 14.30 | 18.40 | 16.35 | +0.97 | 33.1% | 168 | 32.3% | -0.03 | — | — | 0.60 | — |
| — | 13.35 | 17.40 | 15.38 | — | — | 169 | — | — | — | — | 1.53 | — |
| — | 12.40 | 16.50 | 14.45 | — | — | 170 | 32.0% | -0.04 | — | — | 1.52 | — |
| — | 11.45 | 15.50 | 13.47 | +0.95 | 31.5% | 171 | — | — | — | — | 2.60 | — |
| — | 10.40 | 13.75 | 12.07 | — | — | 172 | — | — | 0.57 | 0.24 | 0.90 | — |
| — | 9.95 | 14.10 | 12.03 | — | — | 172.5 | 30.7% | -0.06 | — | — | 2.74 | — |
| — | 9.60 | 13.45 | 11.53 | +0.93 | 30.4% | 173 | 30.4% | -0.07 | 0.57 | 0.01 | 1.13 | — |
| — | 8.65 | 12.75 | 10.70 | +0.92 | 29.9% | 174 | 29.9% | -0.08 | 1.30 | 0.04 | 2.56 | — |
| — | 7.70 | 11.90 | 9.80 | +0.91 | 29.3% | 175 | 29.3% | -0.09 | 0.60 | 0.20 | 1.00 | — |
| — | 6.90 | 10.90 | 8.90 | +0.89 | 28.8% | 176 | — | — | — | — | 1.96 | — |
| — | 6.05 | 10.05 | 8.05 | +0.87 | 28.2% | 177 | 28.2% | -0.13 | 1.25 | 0.01 | 2.50 | — |
| — | 5.60 | 9.50 | 7.55 | +0.86 | 27.9% | 177.5 | — | — | 1.43 | 0.80 | 2.05 | — |
| — | 5.20 | 8.85 | 7.03 | — | — | 178 | — | — | 1.28 | 0.25 | 2.32 | — |
| — | 4.75 | 8.00 | 6.38 | +0.83 | 27.1% | 179 | — | — | 1.39 | 0.73 | 2.05 | — |
| — | 3.60 | 7.55 | 5.58 | — | — | 180 | — | — | 1.12 | 0.24 | 2.00 | — |
| — | 3.60 | 6.10 | 4.85 | +0.77 | 26.1% | 181 | — | — | 2.13 | 0.82 | 3.45 | — |
| — | 2.49 | 5.40 | 3.94 | +0.73 | 25.6% | 182 | — | — | 2.17 | 1.04 | 3.30 | — |
| — | 1.78 | 5.55 | 3.67 | +0.71 | 25.4% | 182.5 | — | — | 2.48 | 1.22 | 3.75 | — |
| — | 2.30 | 5.00 | 3.65 | +0.69 | 25.1% | 183 | — | — | 2.92 | 1.25 | 4.60 | — |
| — | 2.02 | 4.05 | 3.04 | — | — | 184 | 24.8% | -0.36 | 3.33 | 1.30 | 5.35 | — |
| — | 1.62 | 4.45 | 3.04 | +0.60 | 24.4% | 185 | 24.4% | -0.40 | 3.50 | 2.14 | 4.85 | — |
| — | 0.68 | 2.93 | 1.80 | +0.55 | 24.2% | 186 | 24.2% | -0.46 | 4.25 | 3.05 | 5.45 | — |
| — | 0.92 | 1.97 | 1.45 | +0.49 | 24.0% | 187 | 24.0% | -0.51 | 4.79 | 2.83 | 6.75 | — |
| — | 0.16 | 3.50 | 1.83 | +0.47 | 23.9% | 187.5 | — | — | 4.95 | 3.30 | 6.60 | — |
| — | 0.81 | 1.50 | 1.16 | +0.44 | 23.9% | 188 | 23.9% | -0.57 | 5.05 | 3.70 | 6.40 | — |
| — | 0.02 | 1.76 | 0.89 | +0.38 | 23.8% | 189 | 23.8% | -0.62 | 5.95 | 3.95 | 7.95 | — |
| — | 0.01 | 1.03 | 0.52 | +0.33 | 23.8% | 190 | 23.8% | -0.68 | 6.85 | 5.00 | 8.70 | — |
| — | 0.05 | 0.83 | 0.44 | +0.28 | 23.8% | 191 | 23.8% | -0.73 | 7.53 | 5.50 | 9.55 | — |
| — | 0.30 | 1.46 | 0.88 | +0.23 | 23.9% | 192 | 23.9% | -0.78 | 8.38 | 6.35 | 10.40 | — |
| — | — | 1.74 | — | +0.22 | 23.9% | 192.5 | 23.9% | -0.80 | 8.82 | 6.80 | 10.85 | — |
| — | — | 2.32 | — | +0.19 | 23.9% | 193 | 23.9% | -0.82 | 9.57 | 7.85 | 11.30 | — |
| — | — | 0.60 | — | +0.15 | 24.0% | 194 | 24.0% | -0.86 | 10.53 | 9.85 | 11.20 | — |
| — | 0.05 | 0.77 | 0.41 | +0.12 | 24.0% | 195 | 24.0% | -0.89 | 11.20 | 9.20 | 13.20 | — |
| — | — | 1.59 | — | +0.10 | 24.1% | 196 | 24.1% | -0.92 | 12.12 | 10.10 | 14.15 | — |
| — | — | 0.88 | — | +0.08 | 24.1% | 197 | 24.1% | -0.94 | 13.12 | 11.10 | 15.15 | — |
| — | — | 1.48 | — | +0.07 | 24.2% | 197.5 | 24.2% | -0.95 | 13.85 | 12.05 | 15.65 | — |
| — | — | 0.67 | — | +0.06 | 24.2% | 198 | 24.2% | -0.96 | 14.18 | 12.20 | 16.15 | — |
| — | — | 0.68 | — | +0.05 | 24.3% | 199 | 24.3% | -0.97 | 15.10 | 13.05 | 17.15 | — |
| — | — | 0.05 | — | +0.03 | 24.4% | 200 | 24.4% | -0.99 | 16.15 | 14.05 | 18.25 | — |
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.