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 | |
| — | 32.90 | 36.35 | 34.62 | +0.95 | 40.6% | 150 | 40.6% | -0.05 | 0.40 | 0.03 | 0.76 | — |
| — | 30.95 | 34.40 | 32.67 | +0.94 | 40.0% | 152 | 40.0% | -0.06 | — | — | 1.05 | — |
| — | 29.05 | 32.65 | 30.85 | +0.93 | 39.3% | 154 | 39.3% | -0.07 | — | — | 1.30 | — |
| — | 28.05 | 31.40 | 29.73 | +0.92 | 39.0% | 155 | 39.0% | -0.08 | 0.65 | 0.08 | 1.21 | — |
| — | 26.00 | 30.10 | 28.05 | +0.91 | 38.4% | 157 | 38.4% | -0.09 | 0.69 | 0.01 | 1.38 | — |
| — | 24.30 | 27.55 | 25.93 | +0.89 | 37.9% | 159 | 37.9% | -0.11 | 0.74 | 0.01 | 1.47 | — |
| — | 23.40 | 26.55 | 24.98 | +0.88 | 37.6% | 160 | 37.6% | -0.12 | 0.84 | 0.24 | 1.45 | — |
| — | 21.55 | 25.40 | 23.48 | +0.86 | 37.1% | 162 | 37.1% | -0.14 | 0.97 | 0.45 | 1.50 | — |
| — | 21.20 | 23.45 | 22.32 | +0.84 | 36.8% | 163 | 36.8% | -0.16 | 1.01 | 0.63 | 1.39 | — |
| — | 19.45 | 22.25 | 20.85 | +0.82 | 36.3% | 165 | 36.3% | -0.18 | 1.36 | 0.80 | 1.92 | — |
| — | 18.35 | 21.60 | 19.98 | +0.80 | 36.1% | 166 | 36.1% | -0.20 | 1.75 | 0.86 | 2.65 | — |
| — | 17.65 | 20.50 | 19.07 | +0.79 | 35.9% | 167 | 35.9% | -0.22 | 1.80 | 0.95 | 2.65 | — |
| — | 16.85 | 19.70 | 18.27 | +0.77 | 35.7% | 168 | 35.7% | -0.23 | 1.60 | 1.16 | 2.05 | — |
| — | 15.50 | 18.30 | 16.90 | +0.75 | 35.5% | 169 | 35.5% | -0.25 | 2.07 | 1.40 | 2.74 | — |
| — | 14.85 | 17.65 | 16.25 | +0.73 | 35.3% | 170 | 35.3% | -0.27 | 2.06 | 1.54 | 2.57 | — |
| — | 14.40 | 16.85 | 15.62 | +0.71 | 35.1% | 171 | 35.1% | -0.29 | 2.25 | 1.59 | 2.92 | — |
| — | 13.65 | 16.40 | 15.03 | +0.70 | 34.9% | 172 | 34.9% | -0.31 | 2.35 | 1.65 | 3.05 | — |
| — | 12.85 | 15.20 | 14.03 | +0.68 | 34.8% | 173 | 34.8% | -0.33 | 2.66 | 2.07 | 3.25 | — |
| — | 11.95 | 14.45 | 13.20 | +0.65 | 34.6% | 174 | 34.6% | -0.35 | 3.02 | 2.40 | 3.65 | — |
| — | 11.40 | 14.20 | 12.80 | +0.63 | 34.5% | 175 | 34.5% | -0.37 | 3.26 | 2.57 | 3.95 | — |
| — | 10.65 | 13.50 | 12.07 | +0.61 | 34.4% | 176 | 34.4% | -0.39 | 3.54 | 2.84 | 4.25 | — |
| — | 10.05 | 12.80 | 11.43 | +0.59 | 34.2% | 177 | 34.2% | -0.41 | 3.92 | 3.25 | 4.60 | — |
| — | 9.50 | 11.50 | 10.50 | +0.57 | 34.1% | 178 | 34.1% | -0.44 | 4.20 | 3.45 | 4.95 | — |
| — | 8.90 | 10.80 | 9.85 | +0.54 | 34.0% | 179 | 34.0% | -0.46 | 4.60 | 3.90 | 5.30 | — |
| — | 8.35 | 10.30 | 9.32 | +0.52 | 33.9% | 180 | 33.9% | -0.48 | 5.00 | 4.30 | 5.70 | — |
| — | 7.85 | 9.65 | 8.75 | +0.50 | 33.9% | 181 | 33.9% | -0.51 | 5.22 | 4.75 | 5.70 | — |
| — | 7.30 | 8.90 | 8.10 | +0.48 | 33.8% | 182 | 33.8% | -0.53 | 5.78 | 5.00 | 6.55 | — |
| — | 7.05 | 8.75 | 7.90 | +0.46 | 33.8% | 182.5 | 33.8% | -0.54 | 6.08 | 5.35 | 6.80 | — |
| — | 6.85 | 9.20 | 8.03 | +0.45 | 33.7% | 183 | 33.7% | -0.55 | 6.33 | 5.60 | 7.05 | — |
| — | 6.40 | 7.90 | 7.15 | +0.43 | 33.7% | 184 | 33.7% | -0.58 | 6.60 | 5.90 | 7.30 | — |
| — | 6.05 | 7.30 | 6.67 | +0.41 | 33.7% | 185 | 33.7% | -0.60 | 7.28 | 6.50 | 8.05 | — |
| — | 5.50 | 6.65 | 6.08 | +0.39 | 33.6% | 186 | 33.6% | -0.62 | 7.80 | 7.05 | 8.55 | — |
| — | 5.05 | 6.35 | 5.70 | +0.36 | 33.6% | 187 | 33.6% | -0.64 | 8.00 | 7.50 | 8.50 | — |
| — | 4.85 | 5.95 | 5.40 | +0.35 | 33.6% | 187.5 | 33.6% | -0.65 | 8.68 | 7.85 | 9.50 | — |
| — | 4.65 | 5.95 | 5.30 | +0.34 | 33.6% | 188 | 33.6% | -0.66 | 8.68 | 7.50 | 9.85 | — |
| — | 4.25 | 5.35 | 4.80 | +0.32 | 33.6% | 189 | 33.6% | -0.68 | 9.20 | 7.90 | 10.50 | — |
| — | 3.90 | 5.20 | 4.55 | +0.30 | 33.6% | 190 | 33.6% | -0.70 | 10.28 | 9.35 | 11.20 | — |
| — | 3.55 | 4.80 | 4.17 | +0.29 | 33.6% | 191 | 33.6% | -0.72 | 10.88 | 9.80 | 11.95 | — |
| — | 3.25 | 4.30 | 3.77 | +0.27 | 33.7% | 192 | 33.7% | -0.74 | 11.62 | 10.65 | 12.60 | — |
| — | 3.35 | 4.40 | 3.88 | +0.26 | 33.7% | 192.5 | 33.7% | -0.75 | 11.90 | 10.85 | 12.95 | — |
| — | 3.00 | 4.15 | 3.58 | +0.25 | 33.7% | 193 | 33.7% | -0.76 | 12.15 | 11.00 | 13.30 | — |
| 3 | 2.80 | 3.85 | 3.33 | +0.23 | 33.8% | 194 | 33.8% | -0.78 | 13.03 | 12.00 | 14.05 | 0 |
| 3 | 2.70 | 3.45 | 3.08 | +0.22 | 33.8% | 195 | 33.8% | -0.79 | 13.38 | 11.95 | 14.80 | 0 |
| 2 | 2.21 | 3.40 | 2.81 | +0.21 | 33.9% | 196 | 33.9% | -0.81 | 14.12 | 12.70 | 15.55 | 0 |
| 1 | 1.32 | 3.05 | 2.19 | +0.19 | 34.0% | 197 | 34.0% | -0.82 | 14.93 | 13.50 | 16.35 | 0 |
| 0 | 2.03 | 2.97 | 2.50 | +0.18 | 34.0% | 197.5 | 34.0% | -0.83 | 15.32 | 13.90 | 16.75 | 0 |
| 1 | 1.14 | 2.87 | 2.00 | +0.18 | 34.1% | 198 | 34.1% | -0.84 | 15.72 | 14.30 | 17.15 | — |
| — | 0.97 | 2.83 | 1.90 | +0.17 | 34.2% | 199 | 34.2% | -0.85 | 16.65 | 15.35 | 17.95 | — |
| — | 1.45 | 2.25 | 1.85 | +0.15 | 34.3% | 200 | 34.3% | -0.86 | 17.40 | 16.05 | 18.75 | — |
| — | 1.25 | 2.10 | 1.68 | +0.13 | 34.6% | 202.5 | 34.6% | -0.89 | 19.88 | 18.25 | 21.50 | — |
| — | 0.28 | 1.75 | 1.01 | +0.11 | 35.0% | 205 | 35.0% | -0.91 | 21.70 | 20.30 | 23.10 | — |
| — | 0.53 | 1.41 | 0.97 | +0.09 | 35.4% | 207.5 | 35.4% | -0.93 | 24.10 | 22.70 | 25.50 | — |
| — | 0.28 | 1.35 | 0.81 | +0.08 | 35.9% | 210 | 35.9% | -0.94 | 26.40 | 24.30 | 28.50 | — |
| — | 0.21 | 1.11 | 0.66 | +0.06 | 36.4% | 212.5 | 36.4% | -0.96 | 28.68 | 27.10 | 30.25 | — |
| — | 0.07 | 1.04 | 0.56 | +0.05 | 37.0% | 215 | 37.0% | -0.97 | 31.18 | 29.35 | 33.00 | — |
| — | 0.02 | 0.95 | 0.48 | +0.04 | 37.6% | 217.5 | 37.6% | -0.98 | 33.38 | 31.50 | 35.25 | — |
| — | — | 0.96 | — | +0.04 | 38.2% | 220 | 38.2% | -0.98 | 36.20 | 34.45 | 37.95 | — |
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.