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 | |
| — | 15.65 | 19.65 | 17.65 | +0.99 | 46.0% | 166 | 46.0% | -0.01 | — | — | 0.08 | — |
| — | 15.95 | 18.55 | 17.25 | +0.99 | 45.5% | 167 | 45.5% | -0.01 | — | — | 0.11 | — |
| — | 15.50 | 18.00 | 16.75 | +0.98 | 45.3% | 167.5 | 45.3% | -0.01 | — | — | 0.43 | — |
| — | 15.10 | 17.20 | 16.15 | +0.98 | 45.0% | 168 | 45.0% | -0.02 | — | — | 0.23 | — |
| — | 14.05 | 16.20 | 15.12 | +0.98 | 44.3% | 169 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 11.70 | 15.60 | 13.65 | — | — | 170 | — | — | 0.23 | 0.01 | 0.44 | — |
| — | 10.70 | 14.50 | 12.60 | — | — | 171 | — | — | 0.23 | 0.02 | 0.45 | — |
| — | 10.05 | 13.60 | 11.82 | — | — | 172 | — | — | 0.28 | 0.01 | 0.54 | — |
| — | 9.30 | 12.95 | 11.12 | — | — | 172.5 | 40.9% | -0.04 | 0.24 | 0.01 | 0.48 | — |
| — | 9.30 | 12.60 | 10.95 | — | — | 173 | — | — | — | — | 0.32 | — |
| — | 8.75 | 11.60 | 10.18 | +0.94 | 39.1% | 174 | 39.1% | -0.06 | — | — | 0.36 | — |
| — | 8.10 | 9.10 | 8.60 | +0.92 | 38.0% | 175 | — | — | 0.14 | 0.05 | 0.22 | — |
| — | 7.40 | 8.50 | 7.95 | +0.90 | 36.8% | 176 | 36.8% | -0.10 | 0.24 | 0.10 | 0.39 | — |
| — | 6.25 | 7.60 | 6.92 | +0.88 | 35.7% | 177 | 35.7% | -0.12 | 0.17 | 0.05 | 0.28 | — |
| — | 5.80 | 7.55 | 6.67 | — | — | 177.5 | — | — | — | — | 0.88 | — |
| — | 5.45 | 7.00 | 6.22 | +0.85 | 34.6% | 178 | 34.6% | -0.16 | 0.21 | 0.13 | 0.29 | — |
| — | 4.50 | 6.15 | 5.33 | +0.81 | 33.6% | 179 | 33.6% | -0.19 | 0.34 | 0.08 | 0.60 | — |
| — | 3.80 | 5.05 | 4.42 | +0.76 | 32.7% | 180 | 32.7% | -0.24 | 0.40 | 0.30 | 0.50 | — |
| — | 2.80 | 3.85 | 3.33 | +0.70 | 31.7% | 181 | 31.7% | -0.30 | 0.43 | 0.11 | 0.76 | — |
| — | 2.16 | 2.98 | 2.57 | +0.63 | 30.8% | 182 | 30.8% | -0.37 | 0.89 | 0.35 | 1.43 | — |
| — | 1.37 | 3.00 | 2.19 | +0.60 | 30.3% | 182.5 | 30.3% | -0.40 | 1.47 | 0.76 | 2.17 | — |
| — | 1.53 | 2.58 | 2.06 | +0.56 | 29.8% | 183 | 29.8% | -0.44 | — | — | 1.89 | — |
| — | 0.19 | 2.20 | 1.20 | +0.48 | 28.9% | 184 | 28.9% | -0.52 | 1.58 | 1.20 | 1.97 | — |
| — | 0.70 | 1.36 | 1.03 | +0.40 | 28.0% | 185 | 28.0% | -0.60 | 2.31 | 1.57 | 3.05 | — |
| — | 0.06 | 0.64 | 0.35 | +0.32 | 27.2% | 186 | 27.2% | -0.68 | 3.13 | 2.27 | 4.00 | — |
| — | 0.20 | 0.87 | 0.54 | +0.25 | 26.7% | 187 | — | — | 3.62 | 3.15 | 4.10 | — |
| — | — | 0.94 | — | — | — | 187.5 | — | — | 4.45 | 3.75 | 5.15 | — |
| — | 0.11 | 0.23 | 0.17 | — | — | 188 | — | — | 4.50 | 3.85 | 5.15 | — |
| — | — | 0.84 | — | — | — | 189 | — | — | 5.47 | 4.25 | 6.70 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 190 | — | — | 6.45 | 4.90 | 8.00 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 191 | — | — | 7.90 | 7.15 | 8.65 | — |
| — | — | 0.43 | — | — | — | 192 | — | — | 8.32 | 6.75 | 9.90 | — |
| — | — | 0.26 | — | — | — | 192.5 | — | — | 9.28 | 8.45 | 10.10 | — |
| — | — | 0.04 | — | — | — | 193 | — | — | 9.45 | 8.85 | 10.05 | — |
| — | — | 0.02 | — | — | — | 194 | — | — | 10.40 | 8.50 | 12.30 | — |
| — | — | 0.02 | — | — | — | 195 | — | — | 11.05 | 9.55 | 12.55 | — |
| — | — | 0.02 | — | — | — | 196 | 36.2% | -1.00 | 12.78 | 11.90 | 13.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.7% | 197 | 37.7% | -1.00 | 13.32 | 12.05 | 14.60 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 197.5 | 38.2% | -1.00 | 14.25 | 13.40 | 15.10 | — |
| — | — | 0.02 | — | +0.00 | 38.5% | 198 | 38.5% | -1.00 | 14.82 | 14.05 | 15.60 | — |
| — | — | 0.02 | — | +0.00 | 38.8% | 199 | 38.8% | -1.00 | 15.75 | 14.90 | 16.60 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 200 | 38.8% | -1.00 | 16.45 | 14.50 | 18.40 | — |
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.