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 | |
| — | 30.30 | 34.90 | 32.60 | +0.97 | 36.7% | 150 | 36.7% | -0.03 | 0.50 | 0.04 | 0.96 | — |
| — | 28.20 | 32.90 | 30.55 | +0.97 | 36.1% | 152 | 36.1% | -0.03 | — | — | 2.55 | — |
| — | 26.55 | 31.00 | 28.77 | +0.96 | 35.5% | 154 | 35.5% | -0.04 | — | — | 2.64 | — |
| — | 24.90 | 29.30 | 27.10 | +0.95 | 35.1% | 156 | 35.1% | -0.05 | — | — | 2.49 | 0 |
| — | 22.00 | 26.50 | 24.25 | +0.94 | 34.4% | 159 | 34.4% | -0.06 | — | — | 2.98 | — |
| — | 20.00 | 24.55 | 22.27 | +0.92 | 34.1% | 161 | 34.1% | -0.08 | — | — | 2.80 | — |
| — | 17.00 | 21.85 | 19.43 | +0.90 | 33.6% | 164 | 33.6% | -0.10 | — | — | 3.25 | — |
| — | 16.50 | 21.10 | 18.80 | +0.89 | 33.4% | 165 | 33.4% | -0.12 | — | — | 3.40 | — |
| — | 15.55 | 20.15 | 17.85 | +0.87 | 33.3% | 166 | 33.3% | -0.13 | — | — | 3.55 | — |
| — | 15.00 | 19.05 | 17.02 | +0.86 | 33.2% | 167 | 33.2% | -0.14 | — | — | 3.75 | — |
| — | 14.15 | 18.65 | 16.40 | +0.85 | 33.1% | 168 | 33.1% | -0.15 | — | — | 3.90 | — |
| — | 13.15 | 17.75 | 15.45 | +0.84 | 33.0% | 169 | 33.0% | -0.16 | — | — | 4.10 | — |
| — | 12.20 | 16.90 | 14.55 | +0.82 | 32.9% | 170 | 32.9% | -0.18 | 2.30 | 0.30 | 4.30 | — |
| — | 11.75 | 16.50 | 14.12 | +0.81 | 32.8% | 171 | 32.8% | -0.19 | 2.40 | 0.25 | 4.55 | — |
| — | 11.00 | 15.50 | 13.25 | +0.79 | 32.7% | 172 | 32.7% | -0.21 | 2.73 | 0.67 | 4.80 | — |
| — | 10.50 | 15.10 | 12.80 | +0.78 | 32.7% | 172.5 | 32.7% | -0.22 | 2.73 | 0.50 | 4.95 | — |
| — | 10.70 | 15.00 | 12.85 | +0.77 | 32.6% | 173 | 32.6% | -0.23 | 2.79 | 0.62 | 4.95 | — |
| — | 9.85 | 14.50 | 12.18 | +0.76 | 32.6% | 174 | 32.6% | -0.24 | 2.95 | 1.00 | 4.90 | — |
| — | 8.80 | 13.35 | 11.07 | +0.74 | 32.5% | 175 | 32.5% | -0.26 | 3.88 | 1.50 | 6.25 | — |
| — | 8.30 | 12.95 | 10.62 | +0.72 | 32.5% | 176 | 32.5% | -0.28 | 4.30 | 2.10 | 6.50 | — |
| — | 7.60 | 12.50 | 10.05 | +0.70 | 32.4% | 177 | 32.4% | -0.30 | 4.63 | 2.86 | 6.40 | — |
| — | 7.30 | 11.65 | 9.47 | +0.69 | 32.4% | 177.5 | 32.4% | -0.31 | 4.80 | 2.50 | 7.10 | — |
| — | 7.00 | 11.90 | 9.45 | +0.68 | 32.4% | 178 | 32.4% | -0.32 | 5.25 | 3.00 | 7.50 | — |
| — | 6.35 | 11.00 | 8.68 | +0.66 | 32.3% | 179 | 32.3% | -0.34 | 5.38 | 3.50 | 7.25 | — |
| — | 5.85 | 10.45 | 8.15 | +0.64 | 32.3% | 180 | 32.3% | -0.36 | 5.67 | 3.65 | 7.70 | — |
| — | 5.60 | 9.45 | 7.53 | +0.62 | 32.3% | 181 | 32.3% | -0.39 | 6.42 | 4.05 | 8.80 | — |
| — | 5.60 | 8.95 | 7.28 | +0.59 | 32.2% | 182 | 32.2% | -0.41 | 6.88 | 4.50 | 9.25 | — |
| — | 4.55 | 9.25 | 6.90 | +0.58 | 32.2% | 182.5 | 32.2% | -0.42 | 7.00 | 4.55 | 9.45 | — |
| — | 4.80 | 8.55 | 6.67 | +0.57 | 32.2% | 183 | 32.2% | -0.43 | 7.25 | 5.05 | 9.45 | — |
| — | 3.80 | 8.15 | 5.97 | +0.55 | 32.2% | 184 | 32.2% | -0.45 | 7.55 | 5.50 | 9.60 | — |
| — | 3.85 | 7.65 | 5.75 | +0.53 | 32.2% | 185 | 32.2% | -0.48 | 8.43 | 6.00 | 10.85 | — |
| — | 3.05 | 7.85 | 5.45 | +0.51 | 32.2% | 186 | 32.2% | -0.50 | 8.95 | 6.55 | 11.35 | — |
| — | 2.80 | 7.25 | 5.03 | +0.48 | 32.2% | 187 | 32.2% | -0.52 | 9.53 | 7.20 | 11.85 | — |
| — | 2.68 | 6.60 | 4.64 | +0.47 | 32.2% | 187.5 | 32.2% | -0.53 | 10.38 | 8.45 | 12.30 | — |
| 0 | 2.35 | 6.70 | 4.53 | +0.46 | 32.2% | 188 | 32.2% | -0.55 | 10.40 | 8.15 | 12.65 | — |
| — | 2.63 | 6.40 | 4.51 | +0.44 | 32.2% | 189 | 32.2% | -0.57 | 10.90 | 8.90 | 12.90 | — |
| — | 1.50 | 6.40 | 3.95 | +0.42 | 32.2% | 190 | 32.2% | -0.59 | 11.50 | 10.30 | 12.70 | — |
| — | 1.30 | 6.00 | 3.65 | +0.40 | 32.2% | 191 | 32.2% | -0.61 | 12.00 | 10.35 | 13.65 | 0 |
| — | 1.35 | 5.75 | 3.55 | +0.37 | 32.2% | 192 | 32.2% | -0.63 | 12.88 | 10.50 | 15.25 | — |
| — | 0.98 | 5.50 | 3.24 | +0.36 | 32.2% | 192.5 | 32.2% | -0.64 | 13.43 | 11.00 | 15.85 | — |
| — | 0.65 | 4.95 | 2.80 | +0.36 | 32.3% | 193 | 32.3% | -0.65 | 13.72 | 11.50 | 15.95 | — |
| 68 | 0.50 | 4.95 | 2.73 | +0.34 | 32.3% | 194 | 32.3% | -0.67 | 14.47 | 12.15 | 16.80 | — |
| — | 0.73 | 4.95 | 2.84 | +0.32 | 32.3% | 195 | 32.3% | -0.69 | 15.22 | 13.00 | 17.45 | — |
| — | 0.05 | 4.95 | 2.50 | +0.30 | 32.3% | 196 | 32.3% | -0.71 | 16.10 | 13.70 | 18.50 | 0 |
| — | 0.15 | 4.70 | 2.42 | +0.28 | 32.4% | 197 | 32.4% | -0.73 | 17.00 | 14.55 | 19.45 | — |
| — | 0.05 | 4.95 | 2.50 | +0.27 | 32.4% | 197.5 | 32.4% | -0.74 | 17.27 | 15.00 | 19.55 | — |
| — | — | 4.80 | — | +0.26 | 32.4% | 198 | 32.4% | -0.75 | 17.77 | 15.50 | 20.05 | — |
| — | — | 4.80 | — | +0.25 | 32.4% | 199 | 32.4% | -0.77 | 18.70 | 16.40 | 21.00 | — |
| — | — | 4.80 | — | +0.23 | 32.5% | 200 | 32.5% | -0.78 | 19.27 | 17.00 | 21.55 | — |
| — | — | 4.80 | — | +0.19 | 32.6% | 202.5 | 32.6% | -0.82 | 21.65 | 19.30 | 24.00 | — |
| — | — | 3.45 | — | +0.16 | 32.8% | 205 | 32.8% | -0.85 | 23.68 | 21.50 | 25.85 | — |
| — | — | 3.10 | — | +0.13 | 32.9% | 207.5 | 32.9% | -0.88 | 26.15 | 23.85 | 28.45 | — |
| — | — | 3.10 | — | +0.11 | 33.1% | 210 | 33.1% | -0.91 | 28.30 | 26.05 | 30.55 | — |
| — | — | 2.75 | — | +0.09 | 33.4% | 212.5 | 33.4% | -0.93 | 31.05 | 28.65 | 33.45 | — |
| — | — | 2.65 | — | +0.08 | 33.6% | 215 | 33.6% | -0.95 | 33.17 | 31.00 | 35.35 | — |
| — | — | 2.58 | — | +0.06 | 33.9% | 217.5 | 33.9% | -0.96 | 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.