Spot 184.93
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.75 | 36.75 | 35.25 | +0.97 | 40.9% | 150 | 40.9% | -0.03 | — | — | 0.74 | — |
| — | 31.55 | 34.60 | 33.08 | +0.97 | 40.2% | 152 | 40.2% | -0.03 | — | — | 0.75 | — |
| — | 29.65 | 32.85 | 31.25 | +0.96 | 39.6% | 154 | 39.6% | -0.04 | — | — | 0.95 | — |
| 0 | 29.15 | 31.75 | 30.45 | +0.96 | 39.3% | 155 | 39.3% | -0.04 | 0.47 | 0.03 | 0.91 | — |
| — | 26.95 | 29.95 | 28.45 | +0.95 | 38.7% | 157 | 38.7% | -0.05 | — | — | 1.25 | — |
| — | 25.05 | 28.50 | 26.77 | +0.94 | 38.1% | 159 | 38.1% | -0.06 | 0.64 | 0.07 | 1.20 | — |
| — | 23.70 | 27.70 | 25.70 | +0.93 | 37.8% | 160 | 37.8% | -0.07 | 0.67 | 0.10 | 1.23 | — |
| — | 22.25 | 25.50 | 23.88 | +0.91 | 37.2% | 162 | 37.2% | -0.09 | 0.68 | 0.01 | 1.35 | — |
| — | 21.35 | 24.60 | 22.98 | +0.91 | 37.0% | 163 | 37.0% | -0.09 | 0.95 | 0.46 | 1.45 | — |
| — | 20.25 | 22.25 | 21.25 | +0.89 | 36.5% | 165 | 36.5% | -0.11 | 1.02 | 0.66 | 1.39 | — |
| — | 18.50 | 21.80 | 20.15 | +0.88 | 36.2% | 166 | 36.2% | -0.12 | 1.20 | 0.50 | 1.89 | — |
| — | 17.85 | 20.85 | 19.35 | +0.87 | 36.0% | 167 | 36.0% | -0.13 | 1.38 | 0.75 | 2.00 | — |
| — | 16.80 | 20.10 | 18.45 | +0.85 | 35.8% | 168 | 35.8% | -0.15 | 1.42 | 1.01 | 1.83 | — |
| — | 16.15 | 19.35 | 17.75 | +0.84 | 35.6% | 169 | 35.6% | -0.16 | 1.67 | 0.99 | 2.35 | — |
| — | 15.40 | 18.45 | 16.93 | +0.83 | 35.4% | 170 | 35.4% | -0.17 | 1.70 | 1.15 | 2.25 | — |
| — | 14.45 | 17.60 | 16.02 | +0.81 | 35.2% | 171 | 35.2% | -0.19 | 2.04 | 1.31 | 2.77 | — |
| — | 13.60 | 17.55 | 15.57 | +0.80 | 35.0% | 172 | 35.0% | -0.20 | 2.43 | 1.61 | 3.25 | — |
| — | 13.40 | 15.40 | 14.40 | +0.78 | 34.8% | 173 | 34.8% | -0.22 | 2.61 | 1.72 | 3.50 | — |
| — | 13.25 | 14.75 | 14.00 | +0.76 | 34.6% | 174 | 34.6% | -0.24 | 2.80 | 1.95 | 3.65 | — |
| — | 11.25 | 14.50 | 12.88 | — | — | 175 | 34.4% | -0.26 | 2.74 | 2.23 | 3.25 | — |
| — | 10.70 | 13.70 | 12.20 | +0.73 | 34.3% | 176 | 34.3% | -0.28 | 3.00 | 2.40 | 3.60 | — |
| — | 9.95 | 13.15 | 11.55 | +0.71 | 34.1% | 177 | 34.1% | -0.29 | 3.75 | 2.75 | 4.75 | — |
| — | 9.35 | 11.70 | 10.53 | +0.69 | 34.0% | 178 | 34.0% | -0.31 | 4.12 | 3.15 | 5.10 | — |
| — | 8.65 | 11.05 | 9.85 | +0.67 | 33.9% | 179 | 33.9% | -0.34 | 4.42 | 3.40 | 5.45 | — |
| — | 9.35 | 10.35 | 9.85 | — | — | 180 | — | — | 4.35 | 3.80 | 4.90 | — |
| — | 7.55 | 9.70 | 8.62 | — | — | 181 | — | — | 4.70 | 4.05 | 5.35 | — |
| — | 7.00 | 9.15 | 8.07 | — | — | 182 | — | — | 5.62 | 4.55 | 6.70 | — |
| — | 6.45 | 9.90 | 8.18 | — | — | 182.5 | — | — | 5.83 | 4.70 | 6.95 | — |
| — | 6.85 | 8.55 | 7.70 | — | — | 183 | — | — | 6.15 | 5.05 | 7.25 | — |
| — | 6.10 | 8.15 | 7.12 | — | — | 184 | — | — | 6.25 | 5.55 | 6.95 | — |
| — | 6.40 | 7.40 | 6.90 | — | — | 185 | — | — | 7.00 | 5.95 | 8.05 | — |
| — | 5.20 | 6.90 | 6.05 | — | — | 186 | — | — | 7.58 | 6.50 | 8.65 | — |
| — | 4.55 | 6.40 | 5.47 | +0.48 | 33.2% | 187 | — | — | 8.25 | 7.00 | 9.50 | — |
| — | 4.30 | 6.40 | 5.35 | — | — | 187.5 | — | — | 8.47 | 7.20 | 9.75 | — |
| — | 4.15 | 6.10 | 5.12 | — | — | 188 | — | — | 8.72 | 7.45 | 10.00 | — |
| — | 3.80 | 5.50 | 4.65 | — | — | 189 | — | — | 8.72 | 7.95 | 9.50 | — |
| — | 4.15 | 5.10 | 4.62 | — | — | 190 | — | — | 9.32 | 8.70 | 9.95 | — |
| — | 3.35 | 4.70 | 4.03 | — | — | 191 | — | — | 10.57 | 9.40 | 11.75 | — |
| — | 2.95 | 4.50 | 3.73 | — | — | 192 | — | — | 10.97 | 9.90 | 12.05 | — |
| — | 2.75 | 4.50 | 3.62 | — | — | 192.5 | — | — | 11.60 | 10.40 | 12.80 | — |
| — | 3.00 | 4.15 | 3.58 | — | — | 193 | — | — | 11.43 | 10.60 | 12.25 | — |
| — | 2.45 | 3.80 | 3.12 | — | — | 194 | — | — | 12.43 | 11.15 | 13.70 | — |
| — | 2.30 | 3.40 | 2.85 | — | — | 195 | — | — | 13.03 | 11.85 | 14.20 | — |
| — | 1.90 | 3.40 | 2.65 | — | — | 196 | 33.2% | -0.72 | 13.55 | 12.15 | 14.95 | — |
| — | 1.64 | 3.25 | 2.44 | +0.27 | 33.3% | 197 | 33.3% | -0.74 | 14.53 | 13.00 | 16.05 | — |
| — | 1.54 | 2.86 | 2.20 | +0.26 | 33.3% | 197.5 | 33.3% | -0.75 | 14.95 | 13.40 | 16.50 | — |
| — | 1.04 | 2.95 | 2.00 | +0.25 | 33.3% | 198 | 33.3% | -0.76 | 15.30 | 13.55 | 17.05 | — |
| — | 1.25 | 2.69 | 1.97 | +0.24 | 33.4% | 199 | 33.4% | -0.77 | 15.93 | 14.30 | 17.55 | — |
| — | 1.55 | 2.10 | 1.82 | +0.22 | 33.5% | 200 | 33.5% | -0.79 | 16.77 | 15.10 | 18.45 | — |
| — | 0.50 | 2.41 | 1.46 | +0.18 | 33.8% | 202.5 | 33.8% | -0.83 | 18.68 | 17.40 | 19.95 | — |
| — | 0.64 | 1.73 | 1.19 | +0.15 | 34.1% | 205 | 34.1% | -0.86 | 20.93 | 19.45 | 22.40 | — |
| — | 0.39 | 2.30 | 1.34 | +0.13 | 34.5% | 207.5 | 34.5% | -0.89 | 23.48 | 21.75 | 25.20 | — |
| — | 0.27 | 1.18 | 0.72 | +0.11 | 34.9% | 210 | 34.9% | -0.91 | 25.65 | 24.15 | 27.15 | — |
| — | 0.26 | 1.05 | 0.66 | +0.09 | 35.4% | 212.5 | 35.4% | -0.93 | 28.18 | 26.35 | 30.00 | — |
| — | 0.15 | 1.08 | 0.61 | +0.07 | 36.0% | 215 | 36.0% | -0.94 | 30.57 | 29.20 | 31.95 | — |
| — | 0.07 | 0.89 | 0.48 | +0.06 | 36.5% | 217.5 | 36.5% | -0.96 | 33.00 | 31.65 | 34.35 | — |
| — | — | 0.62 | — | +0.05 | 37.2% | 220 | 37.2% | -0.97 | 35.40 | 34.00 | 36.80 | — |
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.