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 | |
| — | 32.40 | 36.05 | 34.23 | — | — | 150 | — | — | — | — | 0.68 | — |
| — | 30.20 | 34.20 | 32.20 | — | — | 152 | — | — | — | — | 0.72 | — |
| — | 28.20 | 32.20 | 30.20 | — | — | 154 | — | — | — | — | 0.71 | — |
| — | 27.40 | 31.15 | 29.27 | — | — | 155 | — | — | — | — | 0.71 | — |
| — | 25.40 | 29.15 | 27.27 | +0.98 | 42.1% | 157 | 42.1% | -0.02 | — | — | 0.71 | — |
| — | 23.20 | 27.20 | 25.20 | +0.98 | 41.3% | 159 | 41.3% | -0.02 | — | — | 0.70 | — |
| — | 22.40 | 26.15 | 24.27 | +0.97 | 40.9% | 160 | 40.9% | -0.03 | — | — | 0.53 | — |
| — | 20.25 | 24.20 | 22.23 | +0.96 | 40.1% | 162 | 40.1% | -0.04 | — | — | 0.70 | — |
| — | 19.45 | 23.15 | 21.30 | +0.95 | 39.7% | 163 | 39.7% | -0.05 | — | — | 0.79 | — |
| — | 17.50 | 21.15 | 19.32 | +0.93 | 39.0% | 165 | 39.0% | -0.07 | 0.28 | 0.05 | 0.51 | — |
| — | 16.55 | 20.20 | 18.38 | +0.91 | 38.7% | 166 | 38.7% | -0.09 | 0.13 | 0.01 | 0.25 | — |
| — | 15.65 | 19.30 | 17.48 | +0.90 | 38.3% | 167 | 38.3% | -0.10 | — | — | 0.52 | — |
| — | 14.65 | 18.25 | 16.45 | +0.88 | 38.0% | 168 | 38.0% | -0.12 | — | — | 0.94 | — |
| — | 13.70 | 17.35 | 15.53 | +0.86 | 37.7% | 169 | 37.7% | -0.14 | 0.71 | 0.04 | 1.38 | — |
| — | 13.45 | 16.05 | 14.75 | +0.84 | 37.4% | 170 | 37.4% | -0.16 | 0.57 | 0.10 | 1.04 | — |
| — | 12.50 | 15.15 | 13.82 | +0.82 | 37.1% | 171 | 37.1% | -0.19 | 0.57 | 0.17 | 0.98 | — |
| — | 11.60 | 14.20 | 12.90 | +0.79 | 36.8% | 172 | 36.8% | -0.21 | 0.47 | 0.32 | 0.61 | — |
| — | 11.15 | 13.70 | 12.43 | +0.77 | 36.6% | 172.5 | 36.6% | -0.23 | 0.68 | 0.29 | 1.07 | — |
| — | 10.70 | 13.30 | 12.00 | +0.76 | 36.5% | 173 | 36.5% | -0.24 | 0.69 | 0.29 | 1.10 | — |
| — | 9.80 | 12.25 | 11.03 | +0.72 | 36.3% | 174 | 36.3% | -0.28 | 0.73 | 0.49 | 0.97 | — |
| — | 8.95 | 11.55 | 10.25 | +0.69 | 36.0% | 175 | 36.0% | -0.31 | 0.82 | 0.46 | 1.18 | — |
| — | 8.30 | 10.75 | 9.53 | +0.66 | 35.8% | 176 | 35.8% | -0.35 | 1.03 | 0.74 | 1.32 | — |
| — | 7.30 | 9.65 | 8.47 | +0.62 | 35.5% | 177 | 35.5% | -0.38 | 1.16 | 0.78 | 1.53 | — |
| — | 6.45 | 9.55 | 8.00 | +0.60 | 35.4% | 177.5 | 35.4% | -0.40 | 1.67 | 1.00 | 2.33 | — |
| — | 6.15 | 9.15 | 7.65 | +0.58 | 35.3% | 178 | 35.3% | -0.42 | 1.48 | 0.97 | 1.98 | — |
| — | 5.95 | 8.40 | 7.17 | — | — | 179 | — | — | 1.96 | 1.16 | 2.76 | — |
| — | 5.05 | 7.65 | 6.35 | — | — | 180 | — | — | 2.11 | 1.62 | 2.60 | — |
| — | 4.45 | 6.80 | 5.62 | — | — | 181 | — | — | 2.37 | 1.79 | 2.95 | — |
| — | 3.95 | 6.15 | 5.05 | +0.41 | 34.6% | 182 | 34.6% | -0.59 | 2.75 | 2.30 | 3.20 | — |
| — | 3.70 | 5.80 | 4.75 | +0.39 | 34.5% | 182.5 | 34.5% | -0.61 | 2.92 | 2.40 | 3.45 | — |
| — | 3.90 | 4.95 | 4.42 | +0.37 | 34.4% | 183 | 34.4% | -0.63 | 3.15 | 2.60 | 3.70 | — |
| — | 3.30 | 4.80 | 4.05 | +0.34 | 34.3% | 184 | 34.3% | -0.67 | 3.62 | 3.10 | 4.15 | — |
| — | 3.00 | 4.00 | 3.50 | +0.30 | 34.2% | 185 | 34.2% | -0.71 | 4.17 | 3.65 | 4.70 | — |
| — | 2.23 | 3.25 | 2.74 | +0.26 | 34.1% | 186 | 34.1% | -0.74 | 4.65 | 4.00 | 5.30 | — |
| — | 1.85 | 2.89 | 2.37 | +0.23 | 34.0% | 187 | 34.0% | -0.77 | 5.30 | 4.65 | 5.95 | — |
| — | 1.67 | 2.67 | 2.17 | +0.22 | 33.9% | 187.5 | 33.9% | -0.79 | 5.50 | 4.65 | 6.35 | — |
| — | 1.77 | 2.55 | 2.16 | +0.20 | 33.9% | 188 | 33.9% | -0.80 | 5.97 | 5.25 | 6.70 | — |
| — | 1.22 | 2.26 | 1.74 | +0.17 | 33.8% | 189 | 33.8% | -0.83 | 6.58 | 5.95 | 7.20 | — |
| — | 0.97 | 1.87 | 1.42 | +0.15 | 33.8% | 190 | 33.8% | -0.86 | 7.47 | 6.70 | 8.25 | — |
| — | 0.70 | 1.75 | 1.23 | +0.12 | 33.7% | 191 | 33.7% | -0.88 | 8.25 | 7.40 | 9.10 | — |
| — | 0.67 | 1.29 | 0.98 | +0.11 | 33.7% | 192 | 33.7% | -0.90 | 9.12 | 8.15 | 10.10 | — |
| — | 0.43 | 1.18 | 0.81 | +0.10 | 33.7% | 192.5 | 33.7% | -0.91 | 9.35 | 8.40 | 10.30 | — |
| — | 0.36 | 1.17 | 0.77 | +0.09 | 33.7% | 193 | 33.7% | -0.92 | 9.78 | 8.85 | 10.70 | — |
| — | 0.30 | 0.95 | 0.62 | +0.07 | 33.7% | 194 | 33.7% | -0.93 | 10.65 | 9.75 | 11.55 | — |
| — | 0.19 | 0.95 | 0.57 | +0.06 | 33.7% | 195 | 33.7% | -0.95 | 11.40 | 10.35 | 12.45 | — |
| — | 0.05 | 0.76 | 0.41 | +0.05 | 33.7% | 196 | 33.7% | -0.96 | 12.10 | 10.85 | 13.35 | — |
| — | 0.01 | 0.94 | 0.47 | +0.04 | 33.8% | 197 | 33.8% | -0.97 | 13.28 | 12.25 | 14.30 | — |
| — | 0.01 | 0.91 | 0.46 | +0.04 | 33.8% | 197.5 | 33.8% | -0.97 | 13.62 | 12.50 | 14.75 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 33.8% | 198 | 33.8% | -0.98 | 14.10 | 12.95 | 15.25 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 33.9% | 199 | 33.9% | -0.98 | 15.57 | 14.25 | 16.90 | — |
| — | 0.03 | 0.51 | 0.27 | +0.02 | 34.0% | 200 | 34.0% | -0.99 | 16.20 | 14.50 | 17.90 | — |
| — | — | 0.75 | — | +0.01 | 34.3% | 202.5 | 34.3% | -1.00 | 18.88 | 17.45 | 20.30 | — |
| — | — | 0.48 | — | +0.01 | 34.6% | 205 | 34.6% | -1.00 | 21.38 | 20.00 | 22.75 | — |
| — | — | 0.78 | — | +0.00 | 35.1% | 207.5 | 35.1% | -1.00 | 23.85 | 22.50 | 25.20 | — |
| — | — | 0.71 | — | +0.00 | 35.7% | 210 | 35.7% | -1.00 | 26.35 | 25.00 | 27.70 | — |
| — | — | 0.76 | — | +0.00 | 36.3% | 212.5 | 36.3% | -1.00 | 28.82 | 27.50 | 30.15 | — |
| — | — | 0.70 | — | — | — | 215 | — | — | 30.95 | 29.25 | 32.65 | — |
| — | — | 0.74 | — | — | — | 217.5 | 37.9% | -1.00 | 33.67 | 32.20 | 35.15 | — |
| — | — | 0.69 | — | +0.00 | 38.8% | 220 | 38.8% | -1.00 | 36.17 | 34.50 | 37.85 | — |
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.