Spot 184.43
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.45 | 35.40 | 33.92 | +1.00 | 54.2% | 150 | 54.2% | +0.00 | — | — | 2.13 | — |
| — | 30.40 | 33.60 | 32.00 | +1.00 | 52.8% | 152 | 52.8% | -0.00 | — | — | 2.13 | — |
| — | 28.45 | 31.45 | 29.95 | +1.00 | 51.4% | 154 | 51.4% | -0.00 | — | — | 2.13 | — |
| — | 27.40 | 31.00 | 29.20 | +1.00 | 50.8% | 155 | 50.8% | -0.00 | — | — | 1.93 | — |
| — | 25.45 | 28.65 | 27.05 | +1.00 | 49.5% | 157 | — | — | — | — | 2.13 | — |
| — | 23.40 | 27.00 | 25.20 | — | — | 159 | — | — | — | — | 2.13 | — |
| — | 23.25 | 25.45 | 24.35 | — | — | 160 | 47.8% | -0.00 | — | — | 1.93 | — |
| — | 20.40 | 23.45 | 21.93 | +1.00 | 46.7% | 162 | 46.7% | -0.00 | — | — | 2.13 | — |
| — | 19.20 | 22.80 | 21.00 | +1.00 | 46.2% | 163 | 46.2% | -0.00 | — | — | 2.13 | — |
| — | 17.40 | 20.35 | 18.88 | +1.00 | 45.4% | 165 | 45.4% | -0.00 | — | — | 0.80 | — |
| — | 16.40 | 19.65 | 18.02 | +1.00 | 45.0% | 166 | 45.0% | -0.00 | — | — | 0.79 | — |
| — | 15.40 | 18.50 | 16.95 | +0.99 | 44.7% | 167 | 44.7% | -0.01 | — | — | 0.63 | — |
| — | 14.90 | 18.35 | 16.62 | +0.99 | 44.5% | 167.5 | 44.5% | -0.01 | — | — | 0.56 | — |
| — | 14.40 | 17.45 | 15.93 | +0.99 | 44.3% | 168 | 44.3% | -0.01 | — | — | 0.54 | — |
| — | 13.40 | 16.50 | 14.95 | +0.98 | 44.0% | 169 | 44.0% | -0.02 | — | — | 0.37 | — |
| — | 12.40 | 15.30 | 13.85 | +0.97 | 43.8% | 170 | 43.8% | -0.03 | — | — | 0.50 | — |
| — | 11.40 | 14.40 | 12.90 | +0.95 | 43.5% | 171 | 43.5% | -0.05 | — | — | 0.61 | — |
| — | 10.20 | 13.40 | 11.80 | +0.93 | 43.3% | 172 | 43.3% | -0.07 | — | — | 0.61 | — |
| — | 10.45 | 12.50 | 11.47 | +0.92 | 43.3% | 172.5 | 43.3% | -0.09 | — | — | 0.33 | — |
| — | 9.40 | 12.25 | 10.82 | +0.90 | 43.2% | 173 | 43.2% | -0.10 | — | — | 0.30 | — |
| — | 8.45 | 11.40 | 9.93 | +0.86 | 43.0% | 174 | 43.0% | -0.14 | — | — | 0.59 | — |
| — | 8.20 | 10.10 | 9.15 | +0.81 | 42.9% | 175 | 42.9% | -0.20 | — | — | 0.16 | — |
| — | 6.75 | 9.20 | 7.97 | +0.75 | 42.8% | 176 | 42.8% | -0.26 | — | — | 0.12 | — |
| — | 6.30 | 8.50 | 7.40 | +0.68 | 42.8% | 177 | 42.8% | -0.32 | — | — | 0.48 | — |
| — | 5.75 | 8.10 | 6.92 | +0.64 | 42.8% | 177.5 | 42.8% | -0.36 | — | — | 0.64 | — |
| — | 5.90 | 6.95 | 6.42 | +0.60 | 42.8% | 178 | 42.8% | -0.40 | 0.16 | 0.10 | 0.22 | — |
| — | 4.40 | 6.95 | 5.67 | +0.53 | 42.8% | 179 | 42.8% | -0.47 | 0.28 | 0.06 | 0.49 | — |
| — | 4.15 | 5.75 | 4.95 | +0.46 | 42.8% | 180 | 42.8% | -0.54 | 0.37 | 0.14 | 0.60 | — |
| — | 3.05 | 4.25 | 3.65 | +0.39 | 42.9% | 181 | 42.9% | -0.62 | 0.48 | 0.07 | 0.89 | — |
| — | 1.80 | 3.95 | 2.88 | +0.32 | 43.0% | 182 | 43.0% | -0.67 | 1.09 | 0.50 | 1.69 | — |
| — | 2.06 | 3.20 | 2.63 | +0.30 | 43.1% | 182.5 | 43.1% | -0.70 | 1.14 | 0.41 | 1.86 | — |
| — | 1.37 | 3.30 | 2.33 | +0.27 | 43.1% | 183 | 43.1% | -0.73 | 0.97 | 0.54 | 1.41 | — |
| — | 1.10 | 2.14 | 1.62 | +0.22 | 43.3% | 184 | 43.3% | -0.78 | 1.40 | 0.93 | 1.87 | — |
| — | 0.72 | 1.74 | 1.23 | +0.18 | 43.5% | 185 | 43.5% | -0.82 | 2.00 | 1.39 | 2.60 | — |
| — | 0.29 | 1.26 | 0.78 | +0.14 | 43.7% | 186 | 43.7% | -0.86 | 2.67 | 1.93 | 3.40 | — |
| — | 0.07 | 0.88 | 0.47 | +0.11 | 44.0% | 187 | 44.0% | -0.89 | 3.50 | 2.70 | 4.30 | — |
| — | 0.10 | 0.74 | 0.42 | +0.10 | 44.1% | 187.5 | 44.1% | -0.90 | 4.30 | 3.20 | 5.40 | — |
| — | 0.07 | 0.69 | 0.38 | +0.09 | 44.2% | 188 | 44.2% | -0.92 | 4.17 | 3.15 | 5.20 | — |
| — | 0.01 | 0.63 | 0.32 | +0.07 | 44.5% | 189 | 44.5% | -0.93 | 4.97 | 3.85 | 6.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.05 | 44.9% | 190 | 44.9% | -0.95 | 5.92 | 4.85 | 7.00 | — |
| — | 0.01 | 0.60 | 0.30 | +0.04 | 45.2% | 191 | 45.2% | -0.96 | 6.95 | 5.95 | 7.95 | 1 |
| 21 | — | 0.38 | — | +0.03 | 45.6% | 192 | 45.6% | -0.97 | 8.00 | 7.10 | 8.90 | 1 |
| 9 | — | 0.65 | — | +0.03 | 45.8% | 192.5 | 45.8% | -0.97 | 8.40 | 7.40 | 9.40 | 0 |
| 104 | — | 0.65 | — | +0.02 | 46.5% | 194 | 46.5% | -0.98 | 10.22 | 8.80 | 11.65 | — |
| — | — | 0.61 | — | +0.01 | 47.0% | 195 | 47.0% | -0.99 | 11.20 | 9.75 | 12.65 | — |
| — | — | 0.62 | — | +0.01 | 47.5% | 196 | 47.5% | -0.99 | 12.10 | 10.65 | 13.55 | — |
| — | — | 0.37 | — | +0.01 | 48.0% | 197 | 48.0% | -0.99 | 13.05 | 11.80 | 14.30 | — |
| — | — | 0.63 | — | +0.01 | 48.6% | 198 | 48.6% | -1.00 | 14.32 | 13.05 | 15.60 | — |
| — | — | 0.20 | — | +0.01 | 49.1% | 199 | 49.1% | -1.00 | 15.30 | 14.00 | 16.60 | — |
| — | — | 0.40 | — | +0.00 | 49.7% | 200 | — | — | 16.20 | 14.60 | 17.80 | — |
| — | — | 0.64 | — | +0.00 | 51.2% | 202.5 | — | — | 18.80 | 17.50 | 20.10 | — |
| — | — | 0.65 | — | — | — | 205 | 52.9% | -1.00 | 21.27 | 20.05 | 22.50 | — |
| — | — | 0.64 | — | +0.00 | 54.6% | 207.5 | 54.6% | -1.00 | 23.70 | 22.40 | 25.00 | — |
| — | — | 0.65 | — | — | — | 210 | 56.3% | -1.00 | 26.27 | 24.95 | 27.60 | — |
| — | — | 0.65 | — | +0.00 | 58.1% | 212.5 | 58.1% | -1.00 | 28.77 | 27.45 | 30.10 | — |
| — | — | 0.66 | — | +0.00 | 59.9% | 215 | 59.9% | -1.00 | 31.15 | 29.50 | 32.80 | — |
| — | — | 0.66 | — | — | — | 217.5 | — | — | 33.73 | 32.35 | 35.10 | — |
| — | — | 0.66 | — | — | — | 220 | — | — | 36.05 | 34.45 | 37.65 | — |
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.