Spot 182.94
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 34.95 | 32.48 | +0.97 | 36.9% | 151 | 36.9% | -0.03 | — | — | 2.35 | — |
| — | 28.05 | 33.00 | 30.52 | +0.96 | 36.3% | 153 | 36.3% | -0.04 | — | — | 2.40 | — |
| — | 26.00 | 30.75 | 28.38 | +0.95 | 35.8% | 155 | 35.8% | -0.05 | — | — | 2.47 | — |
| — | 25.20 | 30.00 | 27.60 | +0.94 | 35.6% | 156 | 35.6% | -0.06 | — | — | 2.51 | — |
| — | 23.50 | 28.00 | 25.75 | +0.93 | 35.1% | 158 | 35.1% | -0.07 | — | — | 2.61 | — |
| — | 21.50 | 26.35 | 23.93 | +0.91 | 34.7% | 160 | 34.7% | -0.09 | — | — | 2.37 | — |
| — | 20.60 | 25.50 | 23.05 | +0.90 | 34.5% | 161 | 34.5% | -0.10 | — | — | 2.99 | — |
| — | 18.00 | 22.70 | 20.35 | +0.87 | 33.9% | 164 | 33.9% | -0.13 | — | — | 4.05 | — |
| — | 17.00 | 21.90 | 19.45 | +0.86 | 33.8% | 165 | 33.8% | -0.14 | — | — | 1.62 | — |
| — | 16.05 | 20.80 | 18.43 | +0.84 | 33.6% | 166 | 33.6% | -0.16 | — | — | 4.40 | — |
| — | 15.50 | 20.05 | 17.77 | +0.83 | 33.5% | 167 | 33.5% | -0.17 | — | — | 4.55 | — |
| — | 14.80 | 19.50 | 17.15 | +0.81 | 33.4% | 168 | 33.4% | -0.19 | — | — | 4.80 | — |
| — | 14.00 | 18.90 | 16.45 | +0.80 | 33.2% | 169 | 33.2% | -0.20 | — | — | 4.80 | — |
| — | 13.00 | 17.90 | 15.45 | +0.78 | 33.1% | 170 | 33.1% | -0.22 | — | — | 4.80 | — |
| — | 12.45 | 17.00 | 14.72 | +0.76 | 33.0% | 171 | 33.0% | -0.24 | — | — | 4.80 | — |
| — | 11.65 | 16.50 | 14.07 | +0.74 | 32.9% | 172 | 32.9% | -0.26 | 2.54 | 0.14 | 4.95 | — |
| — | 11.10 | 16.00 | 13.55 | +0.73 | 32.8% | 172.5 | 32.8% | -0.27 | 2.83 | 0.71 | 4.95 | — |
| — | 10.80 | 15.50 | 13.15 | +0.72 | 32.8% | 173 | 32.8% | -0.28 | 2.90 | 0.84 | 4.95 | — |
| — | 10.05 | 14.95 | 12.50 | +0.70 | 32.7% | 174 | 32.7% | -0.30 | 3.23 | 0.97 | 5.50 | — |
| — | 9.50 | 14.40 | 11.95 | +0.68 | 32.6% | 175 | 32.6% | -0.32 | 4.02 | 2.44 | 5.60 | — |
| — | 9.00 | 13.50 | 11.25 | +0.66 | 32.5% | 176 | 32.5% | -0.34 | 3.97 | 1.59 | 6.35 | — |
| — | 8.00 | 12.70 | 10.35 | +0.64 | 32.5% | 177 | 32.5% | -0.36 | 4.22 | 1.94 | 6.50 | — |
| — | 7.90 | 12.50 | 10.20 | +0.63 | 32.4% | 177.5 | 32.4% | -0.38 | 4.20 | 2.00 | 6.40 | — |
| — | 7.50 | 12.15 | 9.82 | +0.62 | 32.4% | 178 | 32.4% | -0.39 | 4.64 | 2.28 | 7.00 | — |
| — | 7.00 | 11.75 | 9.38 | +0.59 | 32.4% | 179 | 32.4% | -0.41 | 5.05 | 2.60 | 7.50 | — |
| — | 7.20 | 11.00 | 9.10 | +0.57 | 32.3% | 180 | 32.3% | -0.43 | 5.40 | 3.20 | 7.60 | — |
| — | 5.60 | 10.50 | 8.05 | +0.55 | 32.3% | 181 | 32.3% | -0.46 | 5.88 | 3.70 | 8.05 | — |
| — | 5.45 | 10.00 | 7.72 | +0.52 | 32.2% | 182 | 32.2% | -0.48 | 6.25 | 4.00 | 8.50 | — |
| — | 5.90 | 9.80 | 7.85 | +0.51 | 32.2% | 182.5 | 32.2% | -0.49 | 6.47 | 4.05 | 8.90 | — |
| — | 5.05 | 9.20 | 7.12 | +0.50 | 32.2% | 183 | 32.2% | -0.50 | 6.67 | 4.50 | 8.85 | — |
| — | 4.70 | 8.80 | 6.75 | +0.48 | 32.1% | 184 | 32.1% | -0.53 | 7.20 | 4.90 | 9.50 | — |
| — | 3.55 | 8.45 | 6.00 | +0.45 | 32.1% | 185 | 32.1% | -0.55 | 7.83 | 5.50 | 10.15 | — |
| — | 4.35 | 7.90 | 6.12 | +0.43 | 32.1% | 186 | 32.1% | -0.57 | 8.68 | 6.35 | 11.00 | — |
| — | 3.80 | 6.90 | 5.35 | +0.41 | 32.1% | 187 | 32.1% | -0.60 | 8.78 | 6.80 | 10.75 | — |
| — | 3.00 | 7.45 | 5.22 | +0.40 | 32.1% | 187.5 | 32.1% | -0.61 | 9.05 | 6.60 | 11.50 | — |
| — | 2.50 | 7.05 | 4.78 | +0.39 | 32.1% | 188 | 32.1% | -0.62 | 9.65 | 7.30 | 12.00 | — |
| — | 2.38 | 6.85 | 4.62 | +0.37 | 32.1% | 189 | 32.1% | -0.64 | 10.10 | 7.70 | 12.50 | — |
| — | 2.05 | 6.50 | 4.28 | +0.35 | 32.1% | 190 | 32.1% | -0.66 | 10.80 | 8.50 | 13.10 | — |
| — | 1.50 | 6.05 | 3.77 | +0.33 | 32.1% | 191 | 32.1% | -0.68 | 11.35 | 9.00 | 13.70 | — |
| — | 1.33 | 6.00 | 3.67 | +0.30 | 32.1% | 192 | 32.1% | -0.70 | 12.20 | 9.90 | 14.50 | — |
| — | 1.10 | 5.80 | 3.45 | +0.30 | 32.1% | 192.5 | 32.1% | -0.71 | 12.47 | 10.00 | 14.95 | — |
| — | 1.49 | 4.75 | 3.12 | +0.29 | 32.1% | 193 | 32.1% | -0.72 | 12.70 | 10.65 | 14.75 | — |
| — | 1.66 | 4.95 | 3.31 | +0.27 | 32.1% | 194 | 32.1% | -0.74 | 13.45 | 11.00 | 15.90 | — |
| — | 0.50 | 4.90 | 2.70 | +0.25 | 32.1% | 195 | 32.1% | -0.76 | 14.65 | 12.30 | 17.00 | — |
| — | 0.35 | 4.65 | 2.50 | +0.23 | 32.2% | 196 | 32.2% | -0.78 | 14.95 | 12.50 | 17.40 | — |
| — | 0.15 | 4.50 | 2.33 | +0.22 | 32.2% | 197 | 32.2% | -0.79 | 15.95 | 13.50 | 18.40 | — |
| — | 0.85 | 4.40 | 2.62 | +0.21 | 32.2% | 197.5 | 32.2% | -0.80 | 16.40 | 14.00 | 18.80 | — |
| 4 | — | 4.30 | — | +0.20 | 32.2% | 198 | 32.2% | -0.81 | 16.68 | 14.35 | 19.00 | — |
| — | — | 4.10 | — | +0.19 | 32.3% | 199 | 32.3% | -0.83 | 17.50 | 15.05 | 19.95 | — |
| — | — | 3.85 | — | +0.17 | 32.3% | 200 | 32.3% | -0.84 | 18.45 | 16.00 | 20.90 | — |
| — | — | 3.60 | — | +0.14 | 32.5% | 202.5 | 32.5% | -0.87 | 20.55 | 18.10 | 23.00 | — |
| — | — | 3.35 | — | +0.12 | 32.7% | 205 | 32.7% | -0.90 | 22.88 | 20.50 | 25.25 | — |
| — | — | 3.15 | — | +0.09 | 32.9% | 207.5 | 32.9% | -0.93 | 25.20 | 22.90 | 27.50 | — |
| — | — | 1.65 | — | +0.08 | 33.1% | 210 | 33.1% | -0.94 | 27.73 | 25.45 | 30.00 | — |
| — | — | 2.80 | — | +0.06 | 33.4% | 212.5 | 33.4% | -0.96 | 29.98 | 27.50 | 32.45 | — |
| — | — | 2.54 | — | +0.05 | 33.8% | 215 | 33.8% | -0.98 | 32.48 | 30.00 | 34.95 | — |
| — | — | 2.62 | — | +0.04 | 34.2% | 217.5 | 34.2% | -0.99 | 34.98 | 32.50 | 37.45 | — |
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.