Spot 183.63
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 16.60 | 16.02 | — | — | 169 | 29.5% | -0.16 | 1.15 | 0.92 | 1.38 | — |
| — | 14.75 | 16.65 | 15.70 | — | — | 170 | 29.1% | -0.17 | 1.23 | 0.91 | 1.55 | — |
| — | 13.20 | 14.85 | 14.03 | — | — | 171 | 28.7% | -0.18 | 1.38 | 1.06 | 1.70 | — |
| — | 12.40 | 14.00 | 13.20 | +0.80 | 28.3% | 172 | 28.3% | -0.20 | 1.71 | 1.39 | 2.02 | — |
| — | 12.20 | 13.20 | 12.70 | +0.78 | 27.9% | 173 | 27.9% | -0.22 | 1.89 | 1.62 | 2.15 | — |
| — | 11.55 | 13.25 | 12.40 | +0.77 | 27.5% | 174 | 27.5% | -0.24 | 2.35 | 1.79 | 2.91 | — |
| — | 10.55 | 11.50 | 11.03 | +0.75 | 27.1% | 175 | 27.1% | -0.26 | 1.86 | 1.09 | 2.64 | — |
| — | 9.95 | 10.80 | 10.38 | +0.72 | 26.8% | 176 | 26.8% | -0.28 | 2.42 | 2.11 | 2.74 | — |
| — | 9.20 | 10.15 | 9.68 | +0.70 | 26.5% | 177 | 26.5% | -0.30 | 2.56 | 2.34 | 2.79 | — |
| — | 8.25 | 9.70 | 8.97 | +0.69 | 26.3% | 177.5 | 26.3% | -0.31 | 3.19 | 2.34 | 4.05 | — |
| — | 8.10 | 9.30 | 8.70 | — | — | 178 | 26.1% | -0.32 | 2.94 | 2.64 | 3.25 | — |
| — | 7.75 | 8.55 | 8.15 | +0.65 | 25.8% | 179 | 25.8% | -0.35 | 3.05 | 2.80 | 3.30 | — |
| — | 7.10 | 7.80 | 7.45 | +0.63 | 25.5% | 180 | 25.5% | -0.37 | 3.50 | 2.85 | 4.15 | — |
| — | 6.45 | 7.10 | 6.78 | +0.60 | 25.2% | 181 | 25.2% | -0.40 | 3.88 | 3.50 | 4.25 | — |
| — | 4.10 | 6.70 | 5.40 | +0.57 | 25.0% | 182 | 25.0% | -0.43 | 3.92 | 3.05 | 4.80 | — |
| — | 5.40 | 6.20 | 5.80 | +0.56 | 24.9% | 182.5 | 24.9% | -0.45 | 4.10 | 3.45 | 4.75 | — |
| — | 3.75 | 6.05 | 4.90 | +0.54 | 24.7% | 183 | 24.7% | -0.46 | 4.04 | 2.92 | 5.15 | — |
| — | 4.60 | 6.15 | 5.38 | +0.52 | 24.5% | 184 | 24.5% | -0.49 | 5.03 | 4.75 | 5.30 | — |
| — | 4.15 | 5.00 | 4.58 | +0.49 | 24.3% | 185 | 24.3% | -0.52 | 5.08 | 4.40 | 5.75 | — |
| — | 2.44 | 4.35 | 3.40 | +0.46 | 24.1% | 186 | — | — | 6.38 | 5.75 | 7.00 | — |
| — | 2.70 | 4.00 | 3.35 | — | — | 187 | — | — | 6.50 | 5.85 | 7.15 | — |
| — | 2.96 | 3.85 | 3.40 | — | — | 187.5 | — | — | 6.75 | 5.45 | 8.05 | — |
| — | 2.00 | 3.50 | 2.75 | — | — | 188 | — | — | 7.20 | 5.95 | 8.45 | — |
| — | 2.49 | 3.05 | 2.77 | +0.37 | 23.5% | 189 | — | — | 7.55 | 6.70 | 8.40 | — |
| — | 2.09 | 3.50 | 2.79 | — | — | 190 | — | — | 8.45 | 8.00 | 8.90 | — |
| — | 1.79 | 2.58 | 2.19 | — | — | 191 | — | — | 9.32 | 8.80 | 9.85 | — |
| — | 1.52 | 2.16 | 1.84 | — | — | 192 | — | — | 9.93 | 8.70 | 11.15 | — |
| — | 1.40 | 2.35 | 1.88 | — | — | 192.5 | — | — | 10.65 | 9.75 | 11.55 | — |
| — | 1.25 | 2.00 | 1.62 | — | — | 193 | — | — | 11.12 | 10.30 | 11.95 | — |
| — | 0.26 | 2.83 | 1.54 | — | — | 194 | — | — | 11.30 | 10.10 | 12.50 | — |
| — | 0.53 | 1.35 | 0.94 | — | — | 195 | — | — | 12.50 | 11.85 | 13.15 | — |
| — | 0.71 | 1.27 | 0.99 | +0.20 | 22.9% | 196 | 22.9% | -0.82 | 13.30 | 12.70 | 13.90 | — |
| — | 0.64 | 1.22 | 0.93 | +0.17 | 22.9% | 197 | 22.9% | -0.84 | 14.38 | 13.50 | 15.25 | — |
| — | 0.25 | 1.23 | 0.74 | +0.17 | 22.9% | 197.5 | 22.9% | -0.85 | 14.22 | 13.05 | 15.40 | — |
| — | 0.16 | 0.81 | 0.48 | — | — | 198 | — | — | 14.45 | 13.50 | 15.40 | — |
| — | 0.44 | 0.81 | 0.62 | — | — | 199 | — | — | 15.93 | 15.10 | 16.75 | — |
| — | 0.03 | 0.97 | 0.50 | — | — | 200 | — | — | 16.75 | 16.15 | 17.35 | — |
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.