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 | |
| — | 29.70 | 34.40 | 32.05 | +1.00 | 45.2% | 150 | 45.2% | -0.00 | — | — | 2.13 | — |
| — | 27.50 | 32.30 | 29.90 | +1.00 | 44.3% | 152 | 44.3% | -0.00 | — | — | 2.13 | — |
| — | 26.10 | 30.50 | 28.30 | +0.99 | 43.3% | 154 | 43.3% | -0.01 | — | — | 2.12 | — |
| — | 24.00 | 28.50 | 26.25 | +0.99 | 42.3% | 156 | 42.3% | -0.01 | — | — | 2.13 | — |
| — | 21.10 | 25.50 | 23.30 | +0.99 | 40.9% | 159 | 40.9% | -0.01 | — | — | 2.18 | — |
| — | 18.90 | 23.50 | 21.20 | +0.98 | 40.0% | 161 | 40.0% | -0.02 | — | — | 2.22 | — |
| — | 15.75 | 20.50 | 18.12 | +0.97 | 38.7% | 164 | 38.7% | -0.03 | — | — | 2.34 | — |
| — | 14.75 | 19.50 | 17.12 | +0.96 | 38.3% | 165 | 38.3% | -0.04 | — | — | 2.39 | — |
| — | 14.00 | 18.50 | 16.25 | +0.95 | 37.9% | 166 | 37.9% | -0.05 | — | — | 2.46 | — |
| — | 13.10 | 17.50 | 15.30 | +0.94 | 37.5% | 167 | 37.5% | -0.06 | — | — | 2.54 | — |
| — | 12.10 | 17.00 | 14.55 | +0.94 | 37.3% | 167.5 | 37.3% | -0.06 | — | — | 2.58 | — |
| — | 11.65 | 16.50 | 14.07 | +0.94 | 37.1% | 168 | 37.1% | -0.06 | — | — | 2.63 | — |
| — | 11.00 | 15.75 | 13.38 | +0.93 | 36.8% | 169 | 36.8% | -0.07 | — | — | 2.74 | — |
| — | 10.10 | 14.85 | 12.47 | +0.91 | 36.4% | 170 | 36.4% | -0.09 | — | — | 0.75 | — |
| — | 9.40 | 14.00 | 11.70 | +0.90 | 36.0% | 171 | 36.0% | -0.10 | — | — | 2.65 | — |
| — | 8.60 | 12.70 | 10.65 | +0.88 | 35.7% | 172 | 35.7% | -0.12 | — | — | 3.05 | — |
| — | 8.15 | 12.30 | 10.22 | +0.87 | 35.5% | 172.5 | 35.5% | -0.13 | — | — | 3.20 | — |
| — | 7.55 | 12.35 | 9.95 | +0.87 | 35.4% | 173 | 35.4% | -0.13 | — | — | 3.30 | — |
| — | 6.60 | 11.30 | 8.95 | +0.85 | 35.0% | 174 | 35.0% | -0.15 | — | — | 3.40 | — |
| — | 6.00 | 10.65 | 8.32 | +0.82 | 34.7% | 175 | 34.7% | -0.18 | — | — | 3.35 | — |
| — | 5.10 | 9.75 | 7.42 | +0.80 | 34.4% | 176 | 34.4% | -0.20 | — | — | 4.00 | — |
| — | 4.50 | 9.40 | 6.95 | +0.77 | 34.2% | 177 | 34.2% | -0.23 | 2.42 | 0.65 | 4.20 | — |
| — | 4.30 | 9.00 | 6.65 | +0.76 | 34.0% | 177.5 | 34.0% | -0.24 | 2.20 | 0.05 | 4.35 | — |
| — | 3.90 | 8.50 | 6.20 | +0.75 | 33.9% | 178 | 33.9% | -0.25 | 3.25 | 2.00 | 4.50 | — |
| — | 3.90 | 8.00 | 5.95 | +0.72 | 33.7% | 179 | 33.7% | -0.28 | 2.81 | 0.81 | 4.80 | — |
| — | 2.91 | 7.10 | 5.00 | +0.69 | 33.4% | 180 | 33.4% | -0.32 | 3.48 | 2.00 | 4.95 | — |
| — | 2.60 | 7.00 | 4.80 | +0.65 | 33.2% | 181 | 33.2% | -0.35 | 3.33 | 1.00 | 5.65 | — |
| — | 2.15 | 6.15 | 4.15 | +0.62 | 33.0% | 182 | 33.0% | -0.38 | 3.92 | 1.68 | 6.15 | — |
| — | 2.55 | 6.00 | 4.28 | +0.60 | 32.9% | 182.5 | 32.9% | -0.40 | 4.80 | 3.25 | 6.35 | — |
| — | 2.45 | 5.45 | 3.95 | +0.58 | 32.8% | 183 | 32.8% | -0.42 | 4.90 | 2.80 | 7.00 | — |
| — | 1.00 | 4.95 | 2.98 | +0.55 | 32.7% | 184 | 32.7% | -0.46 | 5.25 | 3.20 | 7.30 | — |
| — | 0.67 | 5.00 | 2.83 | +0.51 | 32.5% | 185 | 32.5% | -0.49 | 5.67 | 3.75 | 7.60 | — |
| — | 0.58 | 4.45 | 2.52 | +0.47 | 32.4% | 186 | 32.4% | -0.53 | 6.10 | 4.00 | 8.20 | — |
| — | 0.10 | 4.25 | 2.17 | +0.43 | 32.2% | 187 | 32.2% | -0.57 | 6.65 | 4.60 | 8.70 | — |
| — | 0.56 | 3.85 | 2.21 | +0.42 | 32.2% | 187.5 | 32.2% | -0.59 | 7.33 | 5.00 | 9.65 | — |
| — | 0.09 | 4.10 | 2.10 | +0.40 | 32.1% | 188 | 32.1% | -0.60 | 7.47 | 5.50 | 9.45 | — |
| — | — | 4.80 | — | +0.36 | 32.0% | 189 | 32.0% | -0.64 | 8.43 | 6.30 | 10.55 | — |
| — | 0.46 | 2.90 | 1.68 | +0.33 | 31.9% | 190 | 31.9% | -0.67 | 9.22 | 7.00 | 11.45 | — |
| — | — | 4.80 | — | +0.30 | 31.9% | 191 | 31.9% | -0.71 | 9.93 | 8.15 | 11.70 | — |
| — | — | 3.35 | — | +0.27 | 31.8% | 192 | 31.8% | -0.74 | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | +0.25 | 31.8% | 192.5 | 31.8% | -0.75 | 11.30 | 9.00 | 13.60 | — |
| — | — | 4.80 | — | +0.21 | 31.7% | 194 | 31.7% | -0.79 | 12.78 | 10.50 | 15.05 | — |
| — | — | 1.60 | — | +0.19 | 31.7% | 195 | 31.7% | -0.82 | 13.50 | 11.25 | 15.75 | — |
| — | — | 3.85 | — | +0.16 | 31.7% | 196 | 31.7% | -0.84 | 14.45 | 12.15 | 16.75 | — |
| — | — | 2.80 | — | +0.14 | 31.7% | 197 | 31.7% | -0.86 | 15.20 | 13.00 | 17.40 | — |
| — | — | 1.77 | — | +0.13 | 31.8% | 198 | 31.8% | -0.88 | 16.35 | 14.00 | 18.70 | — |
| — | — | 2.50 | — | +0.11 | 31.8% | 199 | 31.8% | -0.90 | 17.23 | 15.00 | 19.45 | — |
| — | — | 1.81 | — | +0.09 | 31.9% | 200 | 31.9% | -0.91 | 18.35 | 16.05 | 20.65 | — |
| — | — | 2.35 | — | +0.06 | 32.1% | 202.5 | 32.1% | -0.95 | 20.68 | 18.50 | 22.85 | — |
| — | — | 0.30 | — | +0.04 | 32.5% | 205 | 32.5% | -0.97 | 23.12 | 21.00 | 25.25 | — |
| — | — | 2.24 | — | +0.03 | 32.9% | 207.5 | 32.9% | -0.98 | 25.60 | 23.50 | 27.70 | — |
| — | — | 0.21 | — | +0.02 | 33.4% | 210 | 33.4% | -1.00 | 28.12 | 26.00 | 30.25 | — |
| — | — | 2.18 | — | +0.01 | 34.0% | 212.5 | 34.0% | -1.00 | 30.73 | 28.50 | 32.95 | — |
| — | — | 2.15 | — | +0.01 | 34.6% | 215 | 34.6% | -1.00 | 33.08 | 31.00 | 35.15 | — |
| — | — | 2.16 | — | +0.00 | 35.4% | 217.5 | 35.4% | -1.00 | 35.65 | 33.50 | 37.80 | — |
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.