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 | |
| — | 30.00 | 34.60 | 32.30 | +0.98 | 38.5% | 150 | — | — | 0.51 | 0.02 | 0.99 | — |
| — | 28.75 | 32.00 | 30.38 | — | — | 152 | — | — | — | — | 2.46 | — |
| — | 26.85 | 30.10 | 28.48 | +0.97 | 37.2% | 154 | 37.2% | -0.04 | — | — | 2.55 | — |
| — | 25.00 | 28.15 | 26.57 | — | — | 156 | 36.6% | -0.04 | — | — | 2.65 | — |
| — | 22.15 | 25.40 | 23.77 | — | — | 159 | — | — | — | — | 2.88 | — |
| — | 19.50 | 24.05 | 21.77 | +0.93 | 35.4% | 161 | — | — | — | — | 3.05 | — |
| — | 17.05 | 21.30 | 19.18 | — | — | 164 | — | — | — | — | 3.45 | — |
| — | 16.45 | 20.45 | 18.45 | +0.89 | 34.6% | 165 | — | — | — | — | 3.55 | — |
| — | 15.40 | 19.65 | 17.52 | — | — | 166 | — | — | — | — | 3.75 | — |
| — | 15.15 | 18.30 | 16.73 | +0.87 | 34.3% | 167 | 34.3% | -0.14 | — | — | 3.95 | — |
| — | 14.25 | 17.90 | 16.07 | +0.85 | 34.1% | 168 | 34.1% | -0.15 | — | — | 4.10 | — |
| — | 13.50 | 16.70 | 15.10 | +0.84 | 34.0% | 169 | 34.0% | -0.16 | 2.20 | 0.05 | 4.35 | — |
| — | 12.55 | 16.40 | 14.47 | +0.82 | 33.9% | 170 | 33.9% | -0.18 | 2.60 | 0.65 | 4.55 | — |
| — | 12.05 | 15.65 | 13.85 | +0.81 | 33.8% | 171 | 33.8% | -0.19 | 2.55 | 0.35 | 4.75 | — |
| — | 11.15 | 15.15 | 13.15 | +0.79 | 33.7% | 172 | 33.7% | -0.21 | 2.85 | 0.74 | 4.95 | — |
| — | 10.20 | 15.00 | 12.60 | +0.78 | 33.6% | 172.5 | 33.6% | -0.22 | 2.92 | 0.88 | 4.95 | — |
| — | 10.05 | 14.50 | 12.28 | +0.77 | 33.5% | 173 | 33.5% | -0.23 | 3.02 | 1.05 | 5.00 | — |
| — | 9.45 | 14.00 | 11.72 | +0.76 | 33.5% | 174 | 33.5% | -0.25 | 3.58 | 1.15 | 6.00 | — |
| — | 8.75 | 12.90 | 10.82 | +0.74 | 33.4% | 175 | 33.4% | -0.27 | 3.75 | 1.50 | 6.00 | — |
| — | 8.10 | 12.40 | 10.25 | +0.72 | 33.3% | 176 | 33.3% | -0.29 | 4.50 | 2.50 | 6.50 | — |
| — | 7.35 | 12.00 | 9.68 | +0.69 | 33.2% | 177 | 33.2% | -0.31 | 4.69 | 2.38 | 7.00 | — |
| — | 7.70 | 11.50 | 9.60 | +0.68 | 33.2% | 177.5 | 33.2% | -0.32 | 4.87 | 2.79 | 6.95 | — |
| — | 7.10 | 11.35 | 9.22 | +0.67 | 33.2% | 178 | 33.2% | -0.33 | 4.96 | 2.73 | 7.20 | — |
| — | 6.25 | 10.90 | 8.57 | +0.65 | 33.1% | 179 | 33.1% | -0.35 | 5.65 | 3.80 | 7.50 | — |
| — | 5.75 | 10.05 | 7.90 | +0.63 | 33.0% | 180 | 33.0% | -0.38 | 5.95 | 3.90 | 8.00 | — |
| — | 5.75 | 9.50 | 7.62 | +0.61 | 33.0% | 181 | 33.0% | -0.40 | 6.28 | 4.05 | 8.50 | — |
| — | 4.75 | 9.00 | 6.88 | +0.58 | 33.0% | 182 | 33.0% | -0.42 | 6.80 | 4.60 | 9.00 | — |
| — | 4.50 | 8.90 | 6.70 | — | — | 182.5 | 32.9% | -0.43 | 7.35 | 5.20 | 9.50 | — |
| — | 4.15 | 9.00 | 6.58 | +0.56 | 32.9% | 183 | 32.9% | -0.44 | 7.42 | 5.35 | 9.50 | — |
| — | 3.90 | 8.20 | 6.05 | +0.54 | 32.9% | 184 | 32.9% | -0.47 | 7.88 | 5.75 | 10.00 | — |
| — | 3.30 | 7.70 | 5.50 | +0.51 | 32.9% | 185 | 32.9% | -0.49 | 8.78 | 6.90 | 10.65 | — |
| — | 2.85 | 7.45 | 5.15 | +0.49 | 32.9% | 186 | 32.9% | -0.52 | 8.95 | 6.75 | 11.15 | — |
| — | 2.35 | 7.00 | 4.67 | +0.46 | 32.8% | 187 | 32.8% | -0.54 | 10.00 | 8.05 | 11.95 | — |
| — | 2.25 | 6.95 | 4.60 | +0.45 | 32.8% | 187.5 | 32.8% | -0.55 | 10.20 | 8.00 | 12.40 | — |
| — | 2.00 | 6.80 | 4.40 | +0.44 | 32.8% | 188 | 32.8% | -0.56 | 10.43 | 8.35 | 12.50 | — |
| — | 1.57 | 6.25 | 3.91 | +0.42 | 32.8% | 189 | 32.8% | -0.59 | 11.28 | 9.65 | 12.90 | — |
| — | 1.15 | 6.00 | 3.58 | +0.40 | 32.8% | 190 | 32.8% | -0.61 | 11.78 | 9.55 | 14.00 | — |
| — | 1.58 | 4.95 | 3.27 | +0.37 | 32.9% | 191 | 32.9% | -0.63 | 12.45 | 10.05 | 14.85 | — |
| — | 0.87 | 4.95 | 2.91 | +0.35 | 32.9% | 192 | 32.9% | -0.65 | 13.18 | 10.90 | 15.45 | — |
| — | 1.19 | 4.95 | 3.07 | +0.34 | 32.9% | 192.5 | 32.9% | -0.67 | 13.53 | 11.65 | 15.40 | — |
| — | 1.31 | 5.00 | 3.15 | +0.33 | 32.9% | 193 | 32.9% | -0.68 | 13.88 | 11.50 | 16.25 | — |
| — | 0.73 | 4.95 | 2.84 | +0.31 | 32.9% | 194 | 32.9% | -0.70 | 14.57 | 12.30 | 16.85 | — |
| — | 0.19 | 4.95 | 2.57 | +0.29 | 32.9% | 195 | 32.9% | -0.72 | 15.20 | 13.35 | 17.05 | — |
| — | 0.15 | 4.95 | 2.55 | +0.27 | 33.0% | 196 | 33.0% | -0.74 | 16.30 | 14.85 | 17.75 | — |
| — | 0.10 | 4.95 | 2.52 | +0.26 | 33.0% | 197 | 33.0% | -0.75 | 17.12 | 15.65 | 18.60 | — |
| — | — | 4.80 | — | +0.25 | 33.1% | 197.5 | 33.1% | -0.76 | 17.40 | 15.00 | 19.80 | — |
| — | — | 4.80 | — | +0.24 | 33.1% | 198 | 33.1% | -0.77 | 18.12 | 16.45 | 19.80 | — |
| — | — | 4.80 | — | +0.22 | 33.1% | 199 | 33.1% | -0.79 | 18.88 | 16.75 | 21.00 | — |
| — | — | 4.80 | — | +0.21 | 33.2% | 200 | 33.2% | -0.81 | 19.52 | 17.10 | 21.95 | — |
| — | — | 4.00 | — | +0.17 | 33.4% | 202.5 | 33.4% | -0.84 | 21.93 | 19.65 | 24.20 | — |
| — | — | 2.75 | — | +0.14 | 33.6% | 205 | 33.6% | -0.87 | 24.10 | 21.70 | 26.50 | — |
| — | — | 2.89 | — | +0.12 | 33.8% | 207.5 | 33.8% | -0.90 | 26.25 | 24.55 | 27.95 | — |
| — | — | 2.78 | — | +0.09 | 34.1% | 210 | 34.1% | -0.92 | 28.82 | 26.65 | 31.00 | — |
| — | — | 2.55 | — | +0.08 | 34.4% | 212.5 | 34.4% | -0.94 | 31.38 | 29.65 | 33.10 | — |
| — | — | 2.58 | — | +0.06 | 34.8% | 215 | 34.8% | -0.96 | 33.45 | 31.80 | 35.10 | — |
| — | — | 2.51 | — | +0.05 | 35.1% | 217.5 | 35.1% | -0.97 | 35.98 | 33.50 | 38.45 | — |
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.