Spot 181.61
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 34.50 | 32.25 | +1.00 | 48.5% | 150 | 48.5% | -0.00 | — | — | 2.13 | — |
| — | 27.65 | 32.45 | 30.05 | +1.00 | 47.3% | 152 | 47.3% | -0.00 | — | — | 2.13 | — |
| — | 26.00 | 30.50 | 28.25 | +1.00 | 46.2% | 154 | 46.2% | -0.00 | — | — | 2.13 | — |
| — | 24.00 | 28.50 | 26.25 | +1.00 | 45.1% | 156 | 45.1% | -0.00 | — | — | 2.13 | — |
| — | 22.30 | 26.90 | 24.60 | +1.00 | 44.2% | 157.5 | 44.2% | -0.00 | — | — | 2.14 | — |
| — | 21.00 | 24.85 | 22.93 | +1.00 | 43.4% | 159 | 43.4% | -0.00 | — | — | 0.27 | — |
| — | 18.90 | 23.50 | 21.20 | +1.00 | 42.1% | 161 | 42.1% | -0.00 | — | — | 2.15 | — |
| — | 17.45 | 22.00 | 19.73 | +1.00 | 41.1% | 162.5 | 41.1% | -0.00 | — | — | 2.15 | — |
| — | 15.85 | 19.85 | 17.85 | +1.00 | 40.0% | 164 | 40.0% | -0.00 | — | — | 2.16 | — |
| — | 14.95 | 19.50 | 17.23 | +0.99 | 39.2% | 165 | 39.2% | -0.01 | — | — | 1.30 | — |
| — | 13.95 | 18.50 | 16.23 | +0.99 | 38.4% | 166 | 38.4% | -0.01 | — | — | 2.19 | — |
| — | 13.05 | 17.45 | 15.25 | +0.99 | 37.7% | 167 | 37.7% | -0.01 | — | — | 2.16 | — |
| — | 12.25 | 16.40 | 14.32 | +0.99 | 37.4% | 167.5 | 37.4% | -0.01 | — | — | 2.15 | — |
| — | 11.60 | 15.90 | 13.75 | +0.99 | 37.0% | 168 | 37.0% | -0.01 | — | — | 2.23 | — |
| — | 10.60 | 15.15 | 12.88 | +0.98 | 36.4% | 169 | 36.4% | -0.02 | — | — | 2.26 | — |
| — | 10.15 | 14.50 | 12.32 | +0.97 | 35.9% | 170 | 35.9% | -0.03 | — | — | 2.31 | — |
| — | 8.55 | 13.30 | 10.93 | +0.97 | 35.5% | 171 | 35.5% | -0.03 | — | — | 2.36 | — |
| — | 8.00 | 12.50 | 10.25 | +0.96 | 35.2% | 172 | 35.2% | -0.05 | — | — | 0.10 | — |
| — | 7.75 | 12.00 | 9.88 | +0.95 | 35.1% | 172.5 | 35.1% | -0.05 | — | — | 2.49 | — |
| — | 6.85 | 11.45 | 9.15 | +0.94 | 35.1% | 173 | 35.1% | -0.06 | — | — | 1.42 | — |
| — | 5.70 | 10.50 | 8.10 | +0.93 | 35.1% | 174 | 35.1% | -0.07 | — | — | 1.70 | — |
| — | 5.00 | 9.20 | 7.10 | +0.91 | 35.2% | 175 | 35.2% | -0.09 | — | — | 0.53 | — |
| — | 4.00 | 8.65 | 6.33 | +0.88 | 35.4% | 176 | 35.4% | -0.12 | — | — | 1.97 | — |
| — | 3.05 | 7.95 | 5.50 | +0.86 | 35.6% | 177 | 35.6% | -0.14 | — | — | 2.75 | — |
| — | 3.15 | 7.35 | 5.25 | +0.84 | 35.8% | 177.5 | 35.8% | -0.16 | — | — | 2.85 | — |
| — | 3.05 | 7.00 | 5.03 | +0.82 | 36.0% | 178 | 36.0% | -0.18 | — | — | 1.10 | — |
| — | 2.45 | 5.70 | 4.08 | +0.79 | 36.3% | 179 | 36.3% | -0.21 | 1.55 | 0.05 | 3.05 | — |
| — | 1.25 | 5.95 | 3.60 | +0.75 | 36.6% | 180 | 36.6% | -0.25 | 2.08 | 0.76 | 3.40 | — |
| — | 1.20 | 5.50 | 3.35 | +0.70 | 37.0% | 181 | 37.0% | -0.30 | 2.35 | 0.21 | 4.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.65 | 37.3% | 182 | 37.3% | -0.35 | 2.98 | 1.11 | 4.85 | 115 |
| — | 0.11 | 5.00 | 2.56 | +0.63 | 37.4% | 182.5 | 37.4% | -0.37 | 2.92 | 0.84 | 5.00 | — |
| — | 0.36 | 4.15 | 2.25 | +0.60 | 37.6% | 183 | 37.6% | -0.40 | 2.95 | 0.75 | 5.15 | — |
| — | — | 3.35 | — | +0.55 | 37.9% | 184 | 37.9% | -0.45 | 3.40 | 1.10 | 5.70 | — |
| — | — | 3.60 | — | +0.50 | 38.1% | 185 | 38.1% | -0.50 | 4.50 | 2.80 | 6.20 | — |
| — | — | 3.00 | — | +0.44 | 38.4% | 186 | 38.4% | -0.56 | 4.72 | 2.50 | 6.95 | — |
| — | — | 2.17 | — | +0.39 | 38.6% | 187 | 38.6% | -0.61 | 5.85 | 3.50 | 8.20 | — |
| — | — | 2.20 | — | +0.37 | 38.7% | 187.5 | 38.7% | -0.64 | 6.22 | 4.00 | 8.45 | — |
| — | — | 1.79 | — | +0.34 | 38.9% | 188 | 38.9% | -0.66 | 6.85 | 4.75 | 8.95 | — |
| — | — | 2.98 | — | +0.29 | 39.1% | 189 | 39.1% | -0.71 | 7.47 | 5.20 | 9.75 | — |
| — | 0.21 | 1.49 | 0.85 | +0.25 | 39.3% | 190 | 39.3% | -0.75 | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.30 | — | +0.21 | 39.6% | 191 | 39.6% | -0.79 | 9.47 | 7.05 | 11.90 | — |
| — | — | 0.86 | — | +0.18 | 39.8% | 192 | 39.8% | -0.82 | 10.50 | 8.05 | 12.95 | — |
| — | — | 0.50 | — | +0.16 | 39.9% | 192.5 | 39.9% | -0.84 | 11.05 | 8.65 | 13.45 | — |
| — | — | 1.01 | — | +0.12 | 40.3% | 194 | 40.3% | -0.88 | 12.43 | 10.10 | 14.75 | — |
| — | — | 0.21 | — | +0.10 | 40.5% | 195 | 40.5% | -0.90 | 13.25 | 11.00 | 15.50 | — |
| — | 0.05 | 0.83 | 0.44 | +0.08 | 40.7% | 196 | 40.7% | -0.92 | 14.55 | 12.25 | 16.85 | — |
| — | 0.01 | 0.88 | 0.45 | +0.07 | 40.9% | 197 | 40.9% | -0.94 | 15.28 | 13.25 | 17.30 | — |
| — | 0.01 | 2.20 | 1.10 | +0.05 | 41.1% | 198 | 41.1% | -0.95 | 16.20 | 14.25 | 18.15 | — |
| — | — | 0.24 | — | +0.04 | 41.3% | 199 | 41.3% | -0.97 | 17.02 | 15.00 | 19.05 | — |
| — | — | 0.65 | — | +0.03 | 41.4% | 200 | 41.4% | -0.97 | 18.12 | 16.15 | 20.10 | — |
| — | — | 2.15 | — | +0.02 | 41.8% | 202.5 | 41.8% | -0.99 | 20.60 | 18.50 | 22.70 | — |
| — | — | 2.14 | — | +0.01 | 42.3% | 205 | 42.3% | -1.00 | 23.07 | 21.00 | 25.15 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 207.5 | 42.7% | -1.00 | 25.82 | 23.50 | 28.15 | — |
| — | — | 1.22 | — | +0.00 | 43.3% | 210 | 43.3% | -1.00 | 28.12 | 26.00 | 30.25 | — |
| — | — | 1.42 | — | +0.00 | 43.8% | 212.5 | 43.8% | -1.00 | 30.68 | 28.65 | 32.70 | — |
| — | — | 1.02 | — | +0.00 | 44.3% | 215 | 44.3% | -1.00 | 33.23 | 31.00 | 35.45 | — |
| — | — | 2.13 | — | +0.00 | 44.8% | 217.5 | 44.8% | -1.00 | 35.60 | 33.50 | 37.70 | — |
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.