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 | |
| — | 14.50 | 18.75 | 16.62 | +0.89 | 30.2% | 169 | 30.2% | -0.12 | 1.69 | 0.65 | 2.73 | — |
| — | 13.70 | 17.60 | 15.65 | +0.87 | 29.8% | 170 | 29.8% | -0.13 | 1.68 | 0.67 | 2.68 | — |
| — | 12.85 | 16.70 | 14.78 | +0.86 | 29.4% | 171 | 29.4% | -0.14 | — | — | 1.86 | — |
| — | 11.75 | 15.90 | 13.82 | +0.85 | 29.1% | 172 | 29.1% | -0.16 | 1.45 | 0.89 | 2.00 | — |
| — | 11.00 | 15.05 | 13.03 | +0.83 | 28.7% | 173 | 28.7% | -0.17 | 1.97 | 0.08 | 3.85 | — |
| — | 10.20 | 14.25 | 12.22 | +0.82 | 28.4% | 174 | 28.4% | -0.19 | 2.36 | 0.67 | 4.05 | — |
| — | 9.30 | 13.45 | 11.38 | — | — | 175 | — | — | 2.35 | 1.49 | 3.20 | — |
| — | 9.55 | 12.65 | 11.10 | — | — | 176 | — | — | 3.00 | 1.59 | 4.40 | — |
| — | 9.05 | 11.00 | 10.03 | — | — | 177 | — | — | 2.95 | 2.00 | 3.90 | — |
| — | 8.75 | 11.65 | 10.20 | +0.76 | 27.3% | 177.5 | — | — | 3.00 | 1.06 | 4.95 | — |
| — | 7.15 | 11.30 | 9.22 | +0.75 | 27.2% | 178 | 27.2% | -0.26 | 2.94 | 1.87 | 4.00 | — |
| — | 7.30 | 10.60 | 8.95 | +0.72 | 26.9% | 179 | 26.9% | -0.28 | 3.58 | 2.45 | 4.70 | — |
| — | 6.55 | 8.90 | 7.72 | — | — | 180 | 26.7% | -0.31 | 4.03 | 2.50 | 5.55 | — |
| — | 5.15 | 9.30 | 7.22 | +0.68 | 26.4% | 181 | 26.4% | -0.33 | 4.80 | 3.50 | 6.10 | — |
| — | 4.90 | 8.25 | 6.58 | +0.65 | 26.2% | 182 | 26.2% | -0.36 | 4.35 | 2.75 | 5.95 | — |
| — | 4.50 | 8.35 | 6.42 | +0.64 | 26.1% | 182.5 | 26.1% | -0.37 | 4.67 | 3.20 | 6.15 | — |
| — | 4.55 | 7.45 | 6.00 | — | — | 183 | 26.0% | -0.38 | 4.78 | 3.15 | 6.40 | — |
| — | 3.50 | 7.25 | 5.38 | — | — | 184 | 25.8% | -0.41 | 5.12 | 3.15 | 7.10 | — |
| — | 3.20 | 6.20 | 4.70 | — | — | 185 | 25.6% | -0.43 | 4.97 | 3.65 | 6.30 | — |
| — | 2.74 | 6.10 | 4.42 | +0.54 | 25.4% | 186 | 25.4% | -0.46 | 6.20 | 4.15 | 8.25 | — |
| — | 2.20 | 5.35 | 3.77 | — | — | 187 | 25.2% | -0.50 | 7.00 | 6.00 | 8.00 | — |
| — | 2.09 | 4.95 | 3.52 | — | — | 187.5 | — | — | 6.58 | 5.10 | 8.05 | — |
| — | 2.70 | 4.60 | 3.65 | — | — | 188 | 25.1% | -0.53 | 7.25 | 5.95 | 8.55 | — |
| — | 1.67 | 4.10 | 2.88 | +0.45 | 24.9% | 189 | 24.9% | -0.56 | 8.00 | 7.15 | 8.85 | — |
| — | 0.92 | 3.80 | 2.36 | +0.42 | 24.8% | 190 | 24.8% | -0.59 | 8.40 | 7.05 | 9.75 | — |
| — | 0.40 | 3.85 | 2.12 | +0.39 | 24.7% | 191 | 24.7% | -0.62 | 9.45 | 7.75 | 11.15 | — |
| — | 0.01 | 4.10 | 2.06 | +0.36 | 24.6% | 192 | 24.6% | -0.65 | 9.85 | 7.95 | 11.75 | — |
| — | 0.24 | 3.55 | 1.90 | +0.34 | 24.5% | 192.5 | 24.5% | -0.67 | 10.18 | 8.15 | 12.20 | — |
| — | 0.01 | 3.85 | 1.93 | +0.33 | 24.5% | 193 | 24.5% | -0.68 | 10.53 | 8.70 | 12.35 | — |
| — | — | 2.20 | — | +0.30 | 24.4% | 194 | 24.4% | -0.71 | 11.32 | 9.25 | 13.40 | — |
| — | — | 3.40 | — | +0.27 | 24.4% | 195 | 24.4% | -0.74 | 12.15 | 10.05 | 14.25 | — |
| — | — | 2.31 | — | +0.24 | 24.3% | 196 | 24.3% | -0.76 | 12.95 | 11.65 | 14.25 | — |
| — | 0.55 | 3.05 | 1.80 | +0.22 | 24.3% | 197 | 24.3% | -0.79 | 13.53 | 11.65 | 15.40 | — |
| — | 0.22 | 1.66 | 0.94 | +0.21 | 24.3% | 197.5 | 24.3% | -0.80 | 13.97 | 12.30 | 15.65 | — |
| — | — | 2.38 | — | +0.20 | 24.2% | 198 | 24.2% | -0.81 | 14.68 | 12.60 | 16.75 | — |
| — | 0.10 | 1.21 | 0.66 | +0.18 | 24.2% | 199 | 24.2% | -0.83 | 15.62 | 13.50 | 17.75 | — |
| — | 0.24 | 0.99 | 0.61 | +0.16 | 24.2% | 200 | 24.2% | -0.85 | 16.40 | 14.30 | 18.50 | — |
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.