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 | +0.99 | 44.3% | 151 | 44.3% | -0.01 | — | — | 0.08 | — |
| — | 28.05 | 32.50 | 30.27 | +0.99 | 43.3% | 153 | 43.3% | -0.01 | — | — | 1.90 | — |
| — | 26.05 | 30.50 | 28.27 | +0.99 | 42.3% | 155 | 42.3% | -0.01 | — | — | 2.13 | — |
| — | 25.05 | 29.50 | 27.27 | +0.99 | 41.8% | 156 | 41.8% | -0.01 | — | — | 2.26 | — |
| — | 22.75 | 27.50 | 25.12 | +0.98 | 40.8% | 158 | 40.8% | -0.02 | — | — | 2.14 | — |
| — | 20.50 | 24.85 | 22.68 | +0.97 | 39.9% | 160 | 39.9% | -0.03 | — | — | 2.36 | — |
| — | 20.00 | 24.50 | 22.25 | +0.97 | 39.5% | 161 | 39.5% | -0.03 | — | — | 2.37 | — |
| — | 16.50 | 21.40 | 18.95 | +0.95 | 38.2% | 164 | 38.2% | -0.05 | — | — | 2.41 | — |
| — | 15.55 | 20.35 | 17.95 | +0.94 | 37.8% | 165 | 37.8% | -0.06 | — | — | 2.44 | — |
| — | 15.20 | 19.50 | 17.35 | +0.93 | 37.5% | 166 | 37.5% | -0.07 | — | — | 2.47 | — |
| — | 13.60 | 18.50 | 16.05 | +0.92 | 37.1% | 167 | 37.1% | -0.08 | — | — | 2.50 | — |
| — | 13.50 | 18.00 | 15.75 | +0.91 | 36.9% | 167.5 | 36.9% | -0.09 | — | — | 2.53 | — |
| — | 12.75 | 17.50 | 15.12 | +0.91 | 36.8% | 168 | 36.8% | -0.09 | — | — | 2.55 | — |
| — | 12.40 | 17.00 | 14.70 | +0.89 | 36.4% | 169 | 36.4% | -0.11 | — | — | 2.61 | — |
| — | 11.00 | 15.65 | 13.32 | +0.87 | 36.1% | 170 | 36.1% | -0.13 | — | — | 0.75 | — |
| — | 10.00 | 14.60 | 12.30 | +0.85 | 35.8% | 171 | 35.8% | -0.15 | — | — | 4.80 | — |
| — | 9.40 | 14.00 | 11.70 | +0.83 | 35.5% | 172 | 35.5% | -0.17 | — | — | 3.50 | — |
| — | 9.05 | 13.50 | 11.28 | +0.82 | 35.4% | 172.5 | 35.4% | -0.18 | — | — | 3.10 | — |
| — | 8.50 | 12.80 | 10.65 | +0.81 | 35.3% | 173 | 35.3% | -0.19 | — | — | 4.00 | — |
| — | 7.55 | 12.45 | 10.00 | +0.78 | 35.0% | 174 | 35.0% | -0.22 | — | — | 3.35 | — |
| — | 6.85 | 11.50 | 9.18 | +0.75 | 34.8% | 175 | 34.8% | -0.24 | — | — | 3.50 | — |
| — | 6.50 | 10.60 | 8.55 | +0.72 | 34.6% | 176 | 34.6% | -0.28 | — | — | 3.70 | — |
| — | 5.00 | 9.60 | 7.30 | +0.69 | 34.4% | 177 | 34.4% | -0.31 | 2.30 | 0.65 | 3.95 | — |
| — | 4.85 | 9.50 | 7.17 | +0.67 | 34.3% | 177.5 | 34.3% | -0.33 | — | — | 4.25 | — |
| — | 5.10 | 9.05 | 7.08 | +0.65 | 34.2% | 178 | 34.2% | -0.35 | 1.55 | 0.55 | 2.56 | — |
| — | 3.90 | 8.50 | 6.20 | +0.62 | 34.0% | 179 | 34.0% | -0.38 | 1.69 | 0.17 | 3.20 | — |
| — | 3.55 | 7.95 | 5.75 | +0.58 | 33.9% | 180 | 33.9% | -0.42 | 2.76 | 0.67 | 4.85 | — |
| — | 3.35 | 7.50 | 5.42 | +0.54 | 33.8% | 181 | 33.8% | -0.46 | 2.98 | 0.65 | 5.30 | — |
| — | 2.92 | 7.00 | 4.96 | +0.50 | 33.7% | 182 | 33.7% | -0.50 | 2.77 | 1.33 | 4.20 | — |
| — | 2.69 | 6.45 | 4.57 | +0.48 | 33.6% | 182.5 | 33.6% | -0.52 | 3.77 | 1.59 | 5.95 | — |
| — | 1.83 | 6.25 | 4.04 | +0.46 | 33.6% | 183 | 33.6% | -0.54 | 4.08 | 1.90 | 6.25 | — |
| — | 1.98 | 5.80 | 3.89 | +0.42 | 33.5% | 184 | 33.5% | -0.58 | 4.55 | 2.40 | 6.70 | — |
| — | 0.77 | 5.25 | 3.01 | +0.38 | 33.5% | 185 | 33.5% | -0.62 | 5.07 | 2.89 | 7.25 | — |
| — | 0.30 | 4.85 | 2.58 | +0.34 | 33.5% | 186 | 33.5% | -0.66 | 5.38 | 3.05 | 7.70 | — |
| — | 0.78 | 3.85 | 2.31 | +0.31 | 33.5% | 187 | 33.5% | -0.70 | 5.92 | 3.60 | 8.25 | — |
| — | — | 4.30 | — | +0.29 | 33.5% | 187.5 | 33.5% | -0.72 | 6.58 | 4.15 | 9.00 | — |
| — | 1.32 | 2.70 | 2.01 | +0.27 | 33.5% | 188 | 33.5% | -0.73 | 7.05 | 4.70 | 9.40 | — |
| — | — | 3.85 | — | +0.24 | 33.5% | 189 | 33.5% | -0.77 | 7.47 | 5.90 | 9.05 | — |
| — | — | 3.60 | — | +0.21 | 33.6% | 190 | 33.6% | -0.80 | 8.53 | 6.10 | 10.95 | — |
| — | — | 3.40 | — | +0.18 | 33.7% | 191 | 33.7% | -0.83 | 9.10 | 6.70 | 11.50 | — |
| — | — | 3.20 | — | +0.15 | 33.8% | 192 | 33.8% | -0.85 | 10.12 | 7.75 | 12.50 | — |
| — | 0.43 | 1.30 | 0.86 | +0.14 | 33.9% | 192.5 | 33.9% | -0.86 | 10.45 | 8.00 | 12.90 | — |
| — | — | 2.85 | — | +0.11 | 34.1% | 194 | 34.1% | -0.90 | 11.85 | 9.70 | 14.00 | — |
| — | — | 1.00 | — | +0.09 | 34.3% | 195 | 34.3% | -0.92 | 12.78 | 10.55 | 15.00 | — |
| — | — | 2.61 | — | +0.08 | 34.5% | 196 | 34.5% | -0.93 | 13.70 | 11.40 | 16.00 | — |
| — | — | 2.58 | — | +0.07 | 34.7% | 197 | 34.7% | -0.95 | 14.45 | 12.00 | 16.90 | — |
| — | — | 2.61 | — | +0.05 | 35.0% | 198 | 35.0% | -0.96 | 15.65 | 13.30 | 18.00 | — |
| — | — | 2.55 | — | +0.04 | 35.3% | 199 | 35.3% | -0.97 | 16.55 | 14.10 | 19.00 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 35.6% | 200 | 35.6% | -0.98 | 17.25 | 15.00 | 19.50 | — |
| — | — | 2.38 | — | +0.02 | 36.7% | 202.5 | 36.7% | -0.99 | 19.62 | 17.50 | 21.75 | — |
| — | — | 0.30 | — | +0.01 | 37.9% | 205 | 37.9% | -1.00 | 21.90 | 19.55 | 24.25 | — |
| — | — | 1.00 | — | +0.01 | 39.3% | 207.5 | 39.3% | -1.00 | 24.32 | 22.00 | 26.65 | — |
| — | 0.08 | 0.21 | 0.14 | +0.00 | 40.7% | 210 | 40.7% | -1.00 | 27.23 | 24.95 | 29.50 | — |
| — | — | 1.00 | — | +0.00 | 42.1% | 212.5 | 42.1% | -1.00 | 29.48 | 27.10 | 31.85 | — |
| — | — | 2.18 | — | +0.00 | 43.6% | 215 | 43.6% | -1.00 | 32.15 | 29.80 | 34.50 | — |
| — | — | 2.17 | — | +0.00 | 45.2% | 217.5 | 45.2% | -1.00 | 34.30 | 32.00 | 36.60 | — |
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.