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 | |
| — | 29.50 | 33.75 | 31.62 | +1.00 | 43.7% | 150 | 43.7% | -0.00 | — | — | 0.70 | — |
| — | 28.35 | 30.80 | 29.57 | +0.99 | 42.6% | 152 | 42.6% | -0.01 | — | — | 0.72 | — |
| — | 26.35 | 29.25 | 27.80 | +0.99 | 41.5% | 154 | 41.5% | -0.01 | — | — | 1.32 | — |
| — | 24.40 | 26.75 | 25.57 | +0.99 | 40.5% | 156 | 40.5% | -0.01 | — | — | 2.27 | — |
| — | 21.50 | 23.95 | 22.73 | +0.98 | 39.2% | 159 | 39.2% | -0.02 | — | — | 1.80 | — |
| — | 19.60 | 22.00 | 20.80 | +0.97 | 38.3% | 161 | 38.3% | -0.03 | — | — | 1.95 | — |
| — | 16.00 | 20.30 | 18.15 | +0.95 | 37.2% | 164 | 37.2% | -0.05 | — | — | 2.61 | — |
| — | 15.15 | 18.80 | 16.98 | +0.94 | 36.9% | 165 | 36.9% | -0.06 | — | — | 2.32 | — |
| — | 14.00 | 18.25 | 16.12 | +0.93 | 36.6% | 166 | 36.6% | -0.07 | — | — | 1.60 | — |
| — | 13.30 | 17.35 | 15.32 | +0.92 | 36.2% | 167 | 36.2% | -0.08 | — | — | 2.89 | — |
| — | 13.15 | 16.30 | 14.72 | +0.91 | 36.0% | 168 | 36.0% | -0.09 | — | — | 2.99 | — |
| — | 11.50 | 16.30 | 13.90 | +0.90 | 35.7% | 169 | 35.7% | -0.10 | 1.44 | 0.38 | 2.50 | — |
| — | 10.65 | 15.05 | 12.85 | +0.88 | 35.4% | 170 | 35.4% | -0.12 | — | — | 3.30 | — |
| — | 10.00 | 14.45 | 12.22 | +0.87 | 35.2% | 171 | 35.2% | -0.14 | — | — | 3.45 | — |
| — | 9.10 | 13.15 | 11.12 | +0.85 | 35.0% | 172 | 35.0% | -0.15 | — | — | 3.65 | — |
| — | 8.95 | 12.60 | 10.78 | +0.84 | 34.9% | 172.5 | 34.9% | -0.16 | — | — | 3.75 | — |
| — | 8.45 | 11.95 | 10.20 | +0.83 | 34.8% | 173 | 34.8% | -0.17 | 2.00 | 0.15 | 3.85 | — |
| — | 7.50 | 11.85 | 9.68 | +0.81 | 34.6% | 174 | 34.6% | -0.19 | — | — | 4.10 | — |
| — | 6.75 | 10.85 | 8.80 | +0.79 | 34.5% | 175 | 34.5% | -0.21 | 2.23 | 0.10 | 4.35 | — |
| — | 6.30 | 10.50 | 8.40 | +0.76 | 34.3% | 176 | 34.3% | -0.24 | 2.42 | 0.20 | 4.65 | — |
| — | 5.65 | 9.65 | 7.65 | +0.74 | 34.2% | 177 | 34.2% | -0.26 | 2.77 | 0.53 | 5.00 | — |
| — | 5.40 | 9.50 | 7.45 | +0.72 | 34.1% | 177.5 | 34.1% | -0.28 | 2.85 | 0.75 | 4.95 | — |
| — | 5.00 | 9.10 | 7.05 | +0.71 | 34.1% | 178 | 34.1% | -0.29 | 3.00 | 1.04 | 4.95 | — |
| — | 4.10 | 8.55 | 6.33 | +0.68 | 33.9% | 179 | 33.9% | -0.32 | 3.67 | 1.33 | 6.00 | — |
| — | 3.45 | 7.80 | 5.62 | +0.65 | 33.8% | 180 | 33.8% | -0.35 | 4.25 | 2.00 | 6.50 | — |
| — | 3.15 | 7.50 | 5.33 | +0.62 | 33.7% | 181 | 33.7% | -0.38 | 4.57 | 2.48 | 6.65 | — |
| — | 3.20 | 7.00 | 5.10 | +0.59 | 33.7% | 182 | 33.7% | -0.41 | 5.35 | 3.20 | 7.50 | — |
| — | 2.49 | 6.90 | 4.70 | +0.58 | 33.6% | 182.5 | 33.6% | -0.43 | 5.35 | 3.20 | 7.50 | — |
| — | 2.26 | 6.50 | 4.38 | +0.56 | 33.6% | 183 | 33.6% | -0.44 | 5.72 | 3.45 | 8.00 | — |
| — | 1.85 | 6.00 | 3.92 | +0.53 | 33.5% | 184 | 33.5% | -0.48 | 6.25 | 4.00 | 8.50 | — |
| — | 1.44 | 5.95 | 3.69 | +0.49 | 33.5% | 185 | 33.5% | -0.51 | 6.75 | 4.50 | 9.00 | — |
| — | 0.90 | 4.95 | 2.92 | +0.46 | 33.4% | 186 | 33.4% | -0.54 | 7.38 | 5.25 | 9.50 | — |
| — | 0.58 | 4.95 | 2.77 | +0.43 | 33.4% | 187 | 33.4% | -0.57 | 8.38 | 6.45 | 10.30 | — |
| — | 0.25 | 4.95 | 2.60 | +0.41 | 33.4% | 187.5 | 33.4% | -0.59 | 8.40 | 6.30 | 10.50 | — |
| — | 0.47 | 4.95 | 2.71 | +0.40 | 33.3% | 188 | 33.3% | -0.61 | 8.70 | 6.40 | 11.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.37 | 33.3% | 189 | 33.3% | -0.64 | 9.60 | 7.55 | 11.65 | — |
| — | 0.05 | 4.95 | 2.50 | +0.34 | 33.3% | 190 | 33.3% | -0.67 | 10.20 | 8.00 | 12.40 | — |
| — | 0.20 | 4.95 | 2.58 | +0.31 | 33.3% | 191 | 33.3% | -0.70 | 11.28 | 9.45 | 13.10 | — |
| — | — | 4.80 | — | +0.28 | 33.3% | 192 | 33.3% | -0.73 | 11.88 | 9.75 | 14.00 | — |
| — | — | 4.75 | — | +0.27 | 33.3% | 192.5 | 33.3% | -0.74 | 12.20 | 9.95 | 14.45 | — |
| — | — | 4.80 | — | +0.25 | 33.4% | 193 | 33.4% | -0.75 | 12.95 | 10.90 | 15.00 | — |
| — | — | 4.05 | — | +0.23 | 33.4% | 194 | 33.4% | -0.78 | 13.53 | 11.45 | 15.60 | — |
| — | — | 4.30 | — | +0.21 | 33.5% | 195 | 33.5% | -0.80 | 14.40 | 12.30 | 16.50 | — |
| — | 0.50 | 2.00 | 1.25 | +0.18 | 33.5% | 196 | 33.5% | -0.82 | 15.38 | 13.35 | 17.40 | — |
| — | — | 2.49 | — | +0.16 | 33.6% | 197 | 33.6% | -0.85 | 16.25 | 14.10 | 18.40 | — |
| — | 0.10 | 2.45 | 1.27 | +0.15 | 33.7% | 197.5 | 33.7% | -0.85 | 16.68 | 14.55 | 18.80 | — |
| — | — | 1.99 | — | +0.15 | 33.7% | 198 | 33.7% | -0.86 | 17.05 | 14.80 | 19.30 | — |
| — | — | 2.10 | — | — | — | 199 | — | — | 18.20 | 16.65 | 19.75 | — |
| — | — | 2.24 | — | — | — | 200 | 33.9% | -0.90 | 19.05 | 17.15 | 20.95 | — |
| — | — | 2.10 | — | +0.08 | 34.2% | 202.5 | — | — | 21.48 | 19.45 | 23.50 | — |
| — | — | 4.80 | — | — | — | 205 | 34.6% | -0.96 | 23.88 | 21.85 | 25.90 | — |
| — | — | 2.35 | — | — | — | 207.5 | 34.9% | -0.98 | 26.30 | 25.05 | 27.55 | — |
| — | — | 1.76 | — | +0.03 | 35.4% | 210 | 35.4% | -0.99 | 28.85 | 26.90 | 30.80 | — |
| — | — | 1.95 | — | — | — | 212.5 | — | — | 31.18 | 30.05 | 32.30 | — |
| — | — | 1.80 | — | +0.02 | 36.2% | 215 | — | — | 33.85 | 31.70 | 36.00 | — |
| — | — | 2.20 | — | +0.01 | 36.7% | 217.5 | — | — | 36.30 | 34.10 | 38.50 | — |
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.