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 | |
| — | 16.50 | 18.25 | 17.38 | +0.97 | 33.4% | 166 | — | — | 0.22 | 0.01 | 0.43 | — |
| — | 15.55 | 17.30 | 16.43 | — | — | 167 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 15.15 | 17.20 | 16.18 | +0.96 | 32.4% | 167.5 | — | — | 0.22 | 0.04 | 0.40 | — |
| — | 14.65 | 16.30 | 15.47 | — | — | 168 | 32.1% | -0.05 | — | — | 0.42 | — |
| — | 14.40 | 15.30 | 14.85 | +0.94 | 31.5% | 169 | 31.5% | -0.06 | 0.15 | 0.01 | 0.29 | — |
| — | 13.60 | 14.55 | 14.07 | +0.93 | 30.8% | 170 | 30.8% | -0.07 | 0.17 | 0.01 | 0.33 | — |
| — | 12.60 | 14.25 | 13.43 | +0.92 | 30.2% | 171 | 30.2% | -0.08 | 0.27 | 0.19 | 0.35 | — |
| — | 10.30 | 12.60 | 11.45 | +0.91 | 29.6% | 172 | 29.6% | -0.09 | 0.41 | 0.04 | 0.79 | — |
| — | 10.90 | 12.70 | 11.80 | +0.90 | 29.3% | 172.5 | 29.3% | -0.10 | 0.34 | 0.25 | 0.42 | — |
| — | 10.45 | 11.60 | 11.03 | +0.89 | 29.0% | 173 | 29.0% | -0.11 | 0.38 | 0.11 | 0.64 | — |
| — | 9.95 | 11.55 | 10.75 | +0.87 | 28.5% | 174 | 28.5% | -0.13 | 0.52 | 0.34 | 0.70 | — |
| — | 7.35 | 10.15 | 8.75 | +0.85 | 27.9% | 175 | 27.9% | -0.15 | 0.40 | 0.28 | 0.52 | — |
| — | 7.80 | 8.85 | 8.32 | +0.83 | 27.3% | 176 | 27.3% | -0.17 | 0.57 | 0.21 | 0.93 | — |
| — | 5.65 | 8.15 | 6.90 | +0.80 | 26.7% | 177 | 26.7% | -0.20 | 0.88 | 0.62 | 1.13 | — |
| — | 6.60 | 8.70 | 7.65 | +0.78 | 26.5% | 177.5 | 26.5% | -0.22 | 0.76 | 0.55 | 0.97 | — |
| — | 6.35 | 7.95 | 7.15 | +0.77 | 26.2% | 178 | 26.2% | -0.23 | 0.90 | 0.68 | 1.11 | — |
| — | 4.60 | 6.25 | 5.42 | +0.73 | 25.6% | 179 | 25.6% | -0.27 | 1.06 | 0.81 | 1.32 | — |
| — | 4.70 | 6.00 | 5.35 | +0.69 | 25.1% | 180 | 25.1% | -0.31 | 1.08 | 0.80 | 1.37 | — |
| — | 3.95 | 5.30 | 4.62 | +0.65 | 24.5% | 181 | 24.5% | -0.35 | 1.54 | 1.30 | 1.79 | — |
| — | 3.25 | 4.10 | 3.67 | +0.60 | 24.0% | 182 | 24.0% | -0.40 | 1.90 | 1.40 | 2.40 | — |
| — | 2.95 | 3.80 | 3.38 | +0.58 | 23.7% | 182.5 | 23.7% | -0.43 | 2.20 | 1.05 | 3.35 | — |
| — | 1.27 | 3.60 | 2.44 | +0.55 | 23.5% | 183 | 23.5% | -0.45 | 2.38 | 2.00 | 2.77 | — |
| — | 1.24 | 3.75 | 2.50 | +0.50 | 23.0% | 184 | 23.0% | -0.51 | 2.60 | 1.74 | 3.45 | — |
| — | 1.05 | 2.28 | 1.67 | +0.44 | 22.5% | 185 | 22.5% | -0.56 | 3.50 | 2.76 | 4.25 | — |
| — | 1.38 | 1.74 | 1.56 | +0.39 | 22.1% | 186 | 22.1% | -0.61 | 3.88 | 3.35 | 4.40 | — |
| — | 0.65 | 1.65 | 1.15 | +0.34 | 21.8% | 187 | 21.8% | -0.67 | 4.42 | 4.15 | 4.70 | — |
| — | — | 2.40 | — | +0.31 | 21.6% | 187.5 | 21.6% | -0.69 | 4.78 | 4.45 | 5.10 | — |
| — | 0.32 | 1.94 | 1.13 | +0.29 | 21.5% | 188 | 21.5% | -0.72 | 5.33 | 4.80 | 5.85 | — |
| — | 0.14 | 1.15 | 0.65 | +0.24 | 21.3% | 189 | 21.3% | -0.77 | 5.88 | 5.40 | 6.35 | — |
| — | 0.37 | 0.53 | 0.45 | +0.20 | 21.2% | 190 | 21.2% | -0.81 | 6.78 | 6.30 | 7.25 | — |
| — | 0.10 | 0.50 | 0.30 | +0.16 | 21.1% | 191 | 21.1% | -0.85 | 7.85 | 7.15 | 8.55 | — |
| — | 0.02 | 0.47 | 0.24 | +0.13 | 21.1% | 192 | 21.1% | -0.88 | 8.38 | 7.30 | 9.45 | — |
| — | 0.01 | 0.47 | 0.24 | +0.12 | 21.2% | 192.5 | 21.2% | -0.90 | 9.05 | 7.75 | 10.35 | — |
| — | 0.11 | 0.28 | 0.20 | +0.11 | 21.2% | 193 | 21.2% | -0.91 | 9.53 | 8.25 | 10.80 | — |
| — | 0.03 | 0.35 | 0.19 | +0.08 | 21.4% | 194 | 21.4% | -0.93 | 11.28 | 10.10 | 12.45 | — |
| — | 0.02 | 0.30 | 0.16 | +0.06 | 21.6% | 195 | 21.6% | -0.95 | 11.78 | 10.85 | 12.70 | — |
| — | — | 0.21 | — | +0.05 | 21.8% | 196 | 21.8% | -0.97 | 12.75 | 12.15 | 13.35 | — |
| — | — | 0.24 | — | +0.04 | 22.1% | 197 | 22.1% | -0.98 | 13.88 | 13.15 | 14.60 | — |
| — | — | 0.25 | — | +0.03 | 22.2% | 197.5 | 22.2% | -0.99 | 14.38 | 13.60 | 15.15 | — |
| — | — | 2.35 | — | +0.03 | 22.4% | 198 | 22.4% | -0.99 | 14.90 | 14.10 | 15.70 | — |
| — | — | 0.23 | — | +0.02 | 22.7% | 199 | 22.7% | -1.00 | 15.65 | 14.70 | 16.60 | — |
| — | — | 0.05 | — | +0.02 | 23.0% | 200 | 23.0% | -1.00 | 16.85 | 16.10 | 17.60 | — |
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.