Spot 181.51
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.15 | 32.65 | 31.40 | +1.00 | 46.3% | 150 | 46.3% | -0.00 | — | — | 1.52 | — |
| — | 27.75 | 31.00 | 29.38 | +1.00 | 45.2% | 152 | 45.2% | -0.00 | — | — | 1.28 | — |
| — | 26.20 | 28.60 | 27.40 | +1.00 | 44.1% | 154 | 44.1% | -0.00 | — | — | 1.58 | — |
| — | 24.20 | 26.60 | 25.40 | +1.00 | 43.0% | 156 | 43.0% | -0.00 | — | — | 1.28 | — |
| — | 21.20 | 23.60 | 22.40 | +0.99 | 41.5% | 159 | 41.5% | -0.01 | — | — | 1.55 | — |
| — | 19.25 | 21.55 | 20.40 | +0.99 | 40.5% | 161 | 40.5% | -0.01 | — | — | 1.60 | — |
| — | 16.30 | 18.70 | 17.50 | +0.98 | 39.2% | 164 | 39.2% | -0.02 | — | — | 1.35 | — |
| — | 14.50 | 19.10 | 16.80 | +0.97 | 38.8% | 165 | 38.8% | -0.03 | — | — | 1.46 | — |
| — | 14.35 | 16.70 | 15.53 | +0.97 | 38.4% | 166 | 38.4% | -0.03 | — | — | 2.01 | — |
| — | 12.55 | 17.20 | 14.88 | +0.96 | 38.0% | 167 | 38.0% | -0.04 | — | — | 1.47 | — |
| — | 13.60 | 15.30 | 14.45 | +0.96 | 37.8% | 167.5 | 37.8% | -0.04 | — | — | 2.26 | — |
| — | 11.60 | 15.95 | 13.78 | +0.95 | 37.7% | 168 | 37.7% | -0.05 | — | — | 2.11 | — |
| — | 10.75 | 15.05 | 12.90 | +0.95 | 37.3% | 169 | 37.3% | -0.06 | — | — | 2.47 | — |
| — | 11.05 | 13.15 | 12.10 | +0.93 | 37.0% | 170 | 37.0% | -0.07 | — | — | 2.69 | — |
| — | 8.90 | 13.50 | 11.20 | +0.92 | 36.8% | 171 | 36.8% | -0.08 | — | — | 2.15 | — |
| — | 8.00 | 12.00 | 10.00 | +0.91 | 36.5% | 172 | 36.5% | -0.10 | — | — | 2.85 | — |
| — | 7.70 | 11.35 | 9.53 | +0.90 | 36.4% | 172.5 | 36.4% | -0.10 | — | — | 1.70 | — |
| — | 7.35 | 11.65 | 9.50 | +0.89 | 36.2% | 173 | 36.2% | -0.11 | — | — | 1.25 | — |
| — | 6.00 | 10.55 | 8.28 | +0.87 | 36.0% | 174 | 36.0% | -0.13 | — | — | 3.30 | — |
| — | 5.60 | 8.80 | 7.20 | +0.84 | 35.8% | 175 | 35.8% | -0.16 | — | — | 1.29 | — |
| — | 4.95 | 8.45 | 6.70 | +0.82 | 35.7% | 176 | 35.7% | -0.18 | — | — | 3.80 | — |
| — | 4.80 | 7.25 | 6.03 | +0.79 | 35.5% | 177 | 35.5% | -0.21 | 2.17 | 0.65 | 3.70 | — |
| — | 4.15 | 7.75 | 5.95 | +0.77 | 35.5% | 177.5 | 35.5% | -0.23 | 1.99 | 0.12 | 3.85 | — |
| — | 3.35 | 7.35 | 5.35 | +0.76 | 35.4% | 178 | 35.4% | -0.24 | 2.23 | 0.10 | 4.35 | — |
| — | 2.58 | 7.00 | 4.79 | +0.72 | 35.4% | 179 | 35.4% | -0.28 | 2.37 | 0.08 | 4.65 | — |
| — | 2.15 | 6.50 | 4.33 | +0.69 | 35.3% | 180 | 35.3% | -0.32 | 2.75 | 0.55 | 4.95 | — |
| — | 1.51 | 6.00 | 3.75 | +0.65 | 35.3% | 181 | 35.3% | -0.35 | 3.05 | 1.15 | 4.95 | — |
| — | 1.11 | 5.50 | 3.31 | +0.61 | 35.3% | 182 | 35.3% | -0.39 | 3.65 | 1.40 | 5.90 | — |
| — | 0.93 | 4.95 | 2.94 | +0.59 | 35.3% | 182.5 | 35.3% | -0.42 | 3.76 | 1.52 | 6.00 | — |
| — | 0.71 | 4.95 | 2.83 | +0.57 | 35.4% | 183 | 35.4% | -0.44 | 4.37 | 2.23 | 6.50 | — |
| — | 0.20 | 5.00 | 2.60 | +0.52 | 35.4% | 184 | 35.4% | -0.48 | 4.95 | 2.90 | 7.00 | — |
| — | 0.77 | 2.50 | 1.64 | +0.48 | 35.6% | 185 | 35.6% | -0.52 | 5.33 | 3.15 | 7.50 | — |
| — | — | 4.80 | — | +0.44 | 35.7% | 186 | 35.7% | -0.57 | 6.55 | 4.60 | 8.50 | — |
| — | — | 4.80 | — | +0.40 | 35.9% | 187 | 35.9% | -0.61 | 7.53 | 6.05 | 9.00 | — |
| — | — | 4.80 | — | +0.37 | 36.0% | 187.5 | 36.0% | -0.63 | 7.60 | 5.70 | 9.50 | — |
| — | 0.51 | 2.42 | 1.47 | +0.35 | 36.1% | 188 | 36.1% | -0.65 | 7.92 | 6.90 | 8.95 | — |
| — | 0.64 | 1.97 | 1.30 | +0.32 | 36.4% | 189 | 36.4% | -0.69 | 8.45 | 6.00 | 10.90 | — |
| — | 0.07 | 2.98 | 1.52 | +0.28 | 36.7% | 190 | 36.7% | -0.72 | 9.10 | 8.00 | 10.20 | — |
| — | — | 4.00 | — | +0.25 | 37.0% | 191 | 37.0% | -0.76 | 10.32 | 9.00 | 11.65 | — |
| — | — | 2.29 | — | +0.22 | 37.4% | 192 | 37.4% | -0.79 | 11.00 | 9.75 | 12.25 | — |
| — | — | 2.78 | — | +0.20 | 37.6% | 192.5 | 37.6% | -0.80 | 11.75 | 9.50 | 14.00 | — |
| — | — | 4.80 | — | +0.16 | 38.3% | 194 | 38.3% | -0.84 | 12.78 | 10.55 | 15.00 | — |
| — | — | 1.76 | — | +0.14 | 38.8% | 195 | 38.8% | -0.86 | 14.10 | 12.00 | 16.20 | — |
| — | — | 1.80 | — | +0.12 | 39.3% | 196 | 39.3% | -0.88 | 14.88 | 13.35 | 16.40 | — |
| — | — | 0.41 | — | +0.11 | 39.8% | 197 | 39.8% | -0.90 | 15.95 | 14.70 | 17.20 | — |
| — | — | 4.80 | — | +0.09 | 40.4% | 198 | 40.4% | -0.91 | 16.82 | 14.75 | 18.90 | — |
| — | — | 1.75 | — | +0.08 | 41.0% | 199 | 41.0% | -0.93 | 17.88 | 16.65 | 19.10 | — |
| — | — | 1.32 | — | +0.07 | 41.6% | 200 | 41.6% | -0.94 | 18.90 | 17.75 | 20.05 | — |
| — | — | 1.60 | — | +0.05 | 43.2% | 202.5 | — | — | 21.32 | 19.15 | 23.50 | — |
| — | — | 0.30 | — | +0.03 | 44.9% | 205 | 44.9% | -0.98 | 23.70 | 21.60 | 25.80 | — |
| — | — | 1.55 | — | +0.02 | 46.7% | 207.5 | 46.7% | -0.99 | 26.30 | 25.10 | 27.50 | — |
| — | 0.08 | 1.52 | 0.80 | +0.02 | 48.5% | 210 | 48.5% | -0.99 | 28.80 | 26.60 | 31.00 | — |
| — | — | 2.15 | — | +0.01 | 50.4% | 212.5 | 50.4% | -1.00 | 31.25 | 30.05 | 32.45 | — |
| — | — | 1.55 | — | +0.01 | 52.3% | 215 | 52.3% | -1.00 | 33.80 | 31.60 | 36.00 | — |
| — | — | 1.80 | — | +0.01 | 54.2% | 217.5 | 54.2% | -1.00 | 36.27 | 35.10 | 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.