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 | |
| — | 29.50 | 34.05 | 31.77 | — | — | 151 | 48.6% | -0.00 | — | — | 1.95 | — |
| — | 27.50 | 32.10 | 29.80 | +1.00 | 47.3% | 153 | 47.3% | -0.00 | — | — | 2.13 | — |
| — | 25.50 | 30.25 | 27.88 | +1.00 | 46.1% | 155 | 46.1% | -0.00 | — | — | 0.85 | — |
| — | 24.50 | 29.15 | 26.82 | +1.00 | 45.5% | 156 | 45.5% | -0.00 | — | — | 0.09 | — |
| — | 22.65 | 27.50 | 25.07 | +1.00 | 44.3% | 158 | 44.3% | -0.00 | — | — | 0.85 | — |
| — | 20.65 | 25.50 | 23.07 | +1.00 | 43.3% | 160 | 43.3% | -0.00 | — | — | 0.55 | — |
| — | 19.65 | 24.50 | 22.07 | +1.00 | 42.8% | 161 | 42.8% | -0.00 | — | — | 0.75 | — |
| — | 18.15 | 22.95 | 20.55 | +1.00 | 42.1% | 162.5 | 42.1% | -0.00 | — | — | 0.66 | — |
| — | 16.60 | 21.50 | 19.05 | +1.00 | 41.5% | 164 | 41.5% | -0.00 | — | — | 1.95 | — |
| — | 15.50 | 20.30 | 17.90 | +1.00 | 41.1% | 165 | 41.1% | -0.00 | — | — | 0.95 | — |
| — | 14.90 | 19.50 | 17.20 | +0.99 | 40.8% | 166 | 40.8% | -0.01 | — | — | 0.67 | — |
| — | 13.50 | 18.40 | 15.95 | +0.99 | 40.5% | 167 | 40.5% | -0.01 | — | — | 1.87 | — |
| — | 13.25 | 18.00 | 15.62 | +0.99 | 40.3% | 167.5 | 40.3% | -0.01 | — | — | 0.93 | — |
| — | 12.60 | 17.50 | 15.05 | +0.98 | 40.2% | 168 | 40.2% | -0.02 | — | — | 2.03 | — |
| — | 11.50 | 16.30 | 13.90 | +0.98 | 39.9% | 169 | 39.9% | -0.02 | — | — | 1.95 | — |
| — | 10.50 | 15.15 | 12.82 | +0.97 | 39.7% | 170 | 39.7% | -0.03 | — | — | 2.15 | — |
| — | 9.50 | 14.20 | 11.85 | +0.96 | 39.5% | 171 | 39.5% | -0.04 | — | — | 2.47 | — |
| — | 8.50 | 13.25 | 10.88 | +0.94 | 39.3% | 172 | 39.3% | -0.06 | — | — | 0.34 | — |
| — | 8.00 | 12.80 | 10.40 | +0.93 | 39.2% | 172.5 | 39.2% | -0.07 | — | — | 2.52 | — |
| — | 7.50 | 12.25 | 9.88 | +0.92 | 39.1% | 173 | 39.1% | -0.08 | — | — | 1.32 | — |
| — | 6.50 | 11.05 | 8.78 | +0.89 | 39.0% | 174 | 39.0% | -0.11 | — | — | 0.22 | — |
| — | 5.80 | 10.50 | 8.15 | +0.86 | 38.9% | 175 | 38.9% | -0.14 | — | — | 0.51 | — |
| — | 4.60 | 9.25 | 6.92 | +0.82 | 38.9% | 176 | 38.9% | -0.18 | — | — | 0.68 | — |
| — | 3.55 | 8.45 | 6.00 | +0.77 | 38.9% | 177 | 38.9% | -0.23 | — | — | 1.50 | 14 |
| — | 3.70 | 8.00 | 5.85 | +0.75 | 38.8% | 177.5 | 38.8% | -0.25 | — | — | 2.40 | — |
| — | 3.00 | 7.50 | 5.25 | +0.72 | 38.9% | 178 | 38.9% | -0.28 | — | — | 2.73 | — |
| — | 2.00 | 6.65 | 4.33 | +0.67 | 38.9% | 179 | 38.9% | -0.33 | 1.81 | 0.28 | 3.35 | — |
| — | 2.38 | 6.00 | 4.19 | +0.61 | 38.9% | 180 | 38.9% | -0.39 | — | — | 4.80 | — |
| — | 1.85 | 4.70 | 3.27 | +0.55 | 39.0% | 181 | 39.0% | -0.45 | — | — | 2.40 | — |
| — | 1.44 | 3.40 | 2.42 | +0.48 | 39.1% | 182 | 39.1% | -0.52 | 1.58 | 0.64 | 2.52 | — |
| — | — | 4.60 | — | +0.45 | 39.2% | 182.5 | 39.2% | -0.55 | 1.59 | 0.34 | 2.85 | — |
| — | 0.02 | 4.30 | 2.16 | +0.42 | 39.3% | 183 | 39.3% | -0.58 | 1.58 | 0.07 | 3.10 | — |
| — | — | 3.80 | — | +0.36 | 39.4% | 184 | 39.4% | -0.64 | 2.73 | 0.45 | 5.00 | — |
| — | 0.21 | 2.00 | 1.10 | +0.31 | 39.6% | 185 | 39.6% | -0.70 | 3.29 | 1.08 | 5.50 | — |
| — | — | 1.79 | — | +0.25 | 39.8% | 186 | 39.8% | -0.75 | 4.00 | 1.80 | 6.20 | — |
| — | 0.05 | 1.31 | 0.68 | +0.21 | 40.1% | 187 | 40.1% | -0.79 | 4.62 | 2.25 | 7.00 | — |
| — | — | 2.65 | — | +0.19 | 40.2% | 187.5 | 40.2% | -0.81 | 5.09 | 2.68 | 7.50 | — |
| — | — | 2.55 | — | +0.17 | 40.3% | 188 | 40.3% | -0.83 | 5.78 | 3.55 | 8.00 | — |
| — | — | 0.90 | — | +0.13 | 40.6% | 189 | 40.6% | -0.87 | 6.42 | 4.20 | 8.65 | — |
| — | — | 0.65 | — | +0.11 | 40.9% | 190 | 40.9% | -0.90 | 7.35 | 5.00 | 9.70 | — |
| — | 0.03 | 0.54 | 0.28 | +0.08 | 41.2% | 191 | 41.2% | -0.92 | 8.35 | 6.00 | 10.70 | — |
| — | — | 0.49 | — | +0.07 | 41.5% | 192 | 41.5% | -0.94 | 9.38 | 7.00 | 11.75 | — |
| — | — | 0.44 | — | +0.06 | 41.7% | 192.5 | 41.7% | -0.95 | 9.57 | 7.25 | 11.90 | — |
| — | — | 0.87 | — | +0.04 | 42.3% | 194 | 42.3% | -0.97 | 10.95 | 8.55 | 13.35 | — |
| — | — | 0.12 | — | +0.03 | 42.7% | 195 | 42.7% | -0.98 | 12.20 | 9.90 | 14.50 | — |
| — | — | 0.65 | — | +0.02 | 43.1% | 196 | — | — | 13.18 | 10.85 | 15.50 | — |
| — | — | 2.19 | — | — | — | 197 | 43.5% | -0.99 | 14.22 | 11.95 | 16.50 | — |
| — | — | 0.54 | — | +0.01 | 43.9% | 198 | 43.9% | -0.99 | 14.82 | 12.50 | 17.15 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 44.3% | 199 | 44.3% | -1.00 | 16.20 | 13.90 | 18.50 | — |
| — | — | 0.65 | — | +0.01 | 44.8% | 200 | 44.8% | -1.00 | 17.23 | 14.95 | 19.50 | — |
| — | — | 1.74 | — | +0.00 | 45.8% | 202.5 | 45.8% | -1.00 | 19.65 | 17.30 | 22.00 | — |
| — | — | 0.76 | — | +0.00 | 46.8% | 205 | 46.8% | -1.00 | 22.25 | 20.00 | 24.50 | — |
| — | — | 1.15 | — | +0.00 | 47.7% | 207.5 | 47.7% | -1.00 | 24.75 | 22.50 | 27.00 | — |
| — | — | 0.87 | — | +0.00 | 48.6% | 210 | 48.6% | -1.00 | 26.82 | 24.50 | 29.15 | — |
| — | — | 1.15 | — | +0.00 | 49.5% | 212.5 | 49.5% | -1.00 | 29.70 | 27.40 | 32.00 | — |
| — | — | 1.75 | — | +0.00 | 50.3% | 215 | 50.3% | -1.00 | 32.05 | 29.75 | 34.35 | — |
| — | — | 2.13 | — | +0.00 | 51.0% | 217.5 | 51.0% | -1.00 | 34.35 | 32.00 | 36.70 | — |
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.