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 | |
| — | 33.10 | 36.85 | 34.98 | — | — | 150 | — | — | — | — | 0.96 | — |
| — | 31.35 | 34.95 | 33.15 | — | — | 152 | — | — | — | — | 0.95 | — |
| — | 29.15 | 32.85 | 31.00 | — | — | 154 | — | — | — | — | 0.96 | — |
| — | 28.25 | 31.90 | 30.07 | +1.00 | 43.6% | 155 | — | — | — | — | 0.96 | — |
| — | 26.35 | 29.35 | 27.85 | — | — | 157 | — | — | — | — | 1.16 | — |
| — | 24.35 | 27.45 | 25.90 | — | — | 159 | 41.7% | -0.00 | — | — | 1.15 | — |
| — | 23.15 | 26.60 | 24.88 | +1.00 | 41.3% | 160 | — | — | — | — | 0.48 | — |
| — | 21.15 | 25.00 | 23.07 | +0.99 | 40.4% | 162 | 40.4% | -0.01 | — | — | 0.96 | — |
| — | 20.40 | 23.15 | 21.77 | +0.99 | 40.0% | 163 | 40.0% | -0.01 | — | — | 1.37 | — |
| — | 18.40 | 21.25 | 19.82 | +0.98 | 39.1% | 165 | 39.1% | -0.02 | 0.23 | 0.05 | 0.42 | — |
| — | 17.15 | 21.00 | 19.07 | +0.98 | 38.7% | 166 | 38.7% | -0.02 | — | — | 0.75 | — |
| — | 16.45 | 19.20 | 17.82 | +0.98 | 38.3% | 167 | 38.3% | -0.02 | — | — | 0.57 | — |
| — | 15.45 | 18.40 | 16.93 | +0.97 | 37.9% | 168 | 37.9% | -0.03 | — | — | 0.77 | — |
| — | 14.50 | 17.30 | 15.90 | — | — | 169 | 37.6% | -0.04 | — | — | 0.64 | — |
| — | 13.45 | 16.55 | 15.00 | +0.95 | 37.2% | 170 | 37.2% | -0.05 | 0.26 | 0.01 | 0.51 | — |
| — | 12.60 | 15.95 | 14.28 | +0.94 | 36.9% | 171 | 36.9% | -0.06 | — | — | 1.01 | — |
| — | 11.90 | 14.55 | 13.22 | +0.93 | 36.5% | 172 | — | — | — | — | 0.58 | — |
| — | 11.20 | 14.05 | 12.62 | — | — | 172.5 | 36.4% | -0.08 | 0.62 | 0.10 | 1.15 | — |
| — | 10.50 | 14.10 | 12.30 | — | — | 173 | — | — | 0.64 | 0.11 | 1.17 | — |
| — | 9.60 | 12.50 | 11.05 | — | — | 174 | — | — | 0.67 | 0.18 | 1.16 | — |
| — | 9.80 | 12.10 | 10.95 | +0.88 | 35.6% | 175 | 35.6% | -0.12 | 0.52 | 0.22 | 0.82 | — |
| — | 8.25 | 10.75 | 9.50 | +0.86 | 35.3% | 176 | 35.3% | -0.14 | 0.70 | 0.34 | 1.06 | — |
| — | 7.35 | 9.85 | 8.60 | +0.83 | 35.0% | 177 | — | — | 1.04 | 0.45 | 1.64 | — |
| — | 6.70 | 9.70 | 8.20 | +0.81 | 34.9% | 177.5 | 34.9% | -0.19 | 0.91 | 0.52 | 1.30 | — |
| — | 6.60 | 9.60 | 8.10 | +0.80 | 34.8% | 178 | 34.8% | -0.20 | 1.01 | 0.53 | 1.50 | — |
| — | 5.35 | 8.95 | 7.15 | +0.77 | 34.5% | 179 | — | — | 1.19 | 0.79 | 1.59 | — |
| — | 5.90 | 7.30 | 6.60 | +0.73 | 34.3% | 180 | 34.3% | -0.27 | 1.31 | 1.04 | 1.58 | — |
| — | 5.05 | 6.40 | 5.72 | +0.69 | 34.1% | 181 | 34.1% | -0.31 | 1.62 | 1.29 | 1.96 | — |
| — | 3.35 | 6.70 | 5.03 | — | — | 182 | 33.9% | -0.35 | 2.02 | 1.60 | 2.43 | — |
| — | 4.00 | 5.50 | 4.75 | +0.63 | 33.8% | 182.5 | 33.8% | -0.37 | 2.08 | 1.72 | 2.43 | — |
| — | 3.75 | 5.35 | 4.55 | +0.60 | 33.7% | 183 | 33.7% | -0.40 | 2.37 | 1.95 | 2.78 | — |
| — | 3.45 | 4.65 | 4.05 | +0.56 | 33.5% | 184 | 33.5% | -0.44 | 2.77 | 2.38 | 3.15 | — |
| — | 2.64 | 3.70 | 3.17 | +0.51 | 33.4% | 185 | 33.4% | -0.49 | 3.25 | 2.95 | 3.55 | — |
| — | 2.50 | 3.25 | 2.88 | +0.46 | 33.2% | 186 | 33.2% | -0.54 | 3.67 | 3.35 | 4.00 | — |
| — | 1.65 | 2.78 | 2.21 | +0.42 | 33.1% | 187 | 33.1% | -0.58 | 4.22 | 3.85 | 4.60 | — |
| — | 1.26 | 2.59 | 1.93 | +0.40 | 33.0% | 187.5 | 33.0% | -0.61 | 4.90 | 4.15 | 5.65 | — |
| — | 1.70 | 2.30 | 2.00 | +0.37 | 33.0% | 188 | 33.0% | -0.63 | 4.88 | 4.50 | 5.25 | — |
| — | 1.36 | 1.94 | 1.65 | +0.33 | 32.9% | 189 | 32.9% | -0.67 | 5.53 | 5.05 | 6.00 | — |
| — | 1.07 | 1.67 | 1.37 | +0.29 | 32.8% | 190 | 32.8% | -0.72 | 6.25 | 5.60 | 6.90 | — |
| — | 0.75 | 1.58 | 1.17 | +0.25 | 32.8% | 191 | 32.8% | -0.75 | 7.70 | 6.30 | 9.10 | — |
| — | 0.64 | 1.20 | 0.92 | +0.21 | 32.7% | 192 | 32.7% | -0.79 | 7.65 | 6.75 | 8.55 | — |
| — | 0.55 | 1.04 | 0.80 | +0.20 | 32.7% | 192.5 | 32.7% | -0.81 | 8.82 | 7.55 | 10.10 | — |
| — | 0.05 | 1.21 | 0.63 | — | — | 193 | 32.7% | -0.82 | 9.22 | 7.90 | 10.55 | — |
| — | 0.23 | 0.74 | 0.48 | +0.15 | 32.7% | 194 | 32.7% | -0.85 | 9.90 | 8.65 | 11.15 | — |
| — | 0.09 | 0.60 | 0.34 | +0.13 | 32.7% | 195 | 32.7% | -0.88 | 10.40 | 9.20 | 11.60 | — |
| — | 0.30 | 0.49 | 0.40 | +0.11 | 31.9% | 196 | 32.7% | -0.90 | 11.47 | 10.35 | 12.60 | — |
| — | 0.16 | 0.43 | 0.29 | — | — | 197 | 32.8% | -0.92 | 12.75 | 11.40 | 14.10 | — |
| — | 0.14 | 0.54 | 0.34 | +0.08 | 32.8% | 197.5 | 32.8% | -0.93 | 12.97 | 11.65 | 14.30 | — |
| — | 0.10 | 0.71 | 0.41 | +0.07 | 32.8% | 198 | 32.8% | -0.94 | 13.45 | 12.15 | 14.75 | — |
| — | 0.12 | 0.31 | 0.21 | +0.06 | 32.9% | 199 | 32.9% | -0.95 | 14.43 | 13.10 | 15.75 | — |
| — | 0.01 | 0.73 | 0.37 | +0.05 | 33.0% | 200 | 33.0% | -0.96 | 15.53 | 14.15 | 16.90 | — |
| — | — | 0.77 | — | +0.03 | 33.4% | 202.5 | 33.4% | -0.98 | 18.12 | 16.80 | 19.45 | — |
| — | — | 0.75 | — | +0.01 | 33.8% | 205 | 33.8% | -1.00 | 20.50 | 19.20 | 21.80 | — |
| — | — | 0.95 | — | +0.01 | 34.4% | 207.5 | 34.4% | -1.00 | 22.98 | 21.55 | 24.40 | — |
| — | — | 0.96 | — | +0.00 | 35.1% | 210 | 35.1% | -1.00 | 25.45 | 24.10 | 26.80 | — |
| — | — | 0.95 | — | +0.00 | 35.9% | 212.5 | 35.9% | -1.00 | 27.62 | 26.05 | 29.20 | — |
| — | — | 0.95 | — | +0.00 | 36.9% | 215 | 36.9% | -1.00 | 30.50 | 29.10 | 31.90 | — |
| — | — | 0.76 | — | +0.00 | 38.0% | 217.5 | 38.0% | -1.00 | 32.98 | 31.50 | 34.45 | — |
| — | — | 0.95 | — | +0.00 | 39.2% | 220 | 39.2% | -1.00 | 35.52 | 34.15 | 36.90 | — |
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.