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 | |
| — | 33.50 | 36.05 | 34.77 | +1.00 | 40.8% | 150 | 40.8% | -0.00 | — | — | 0.29 | — |
| — | 31.15 | 34.90 | 33.02 | +0.99 | 40.1% | 152 | 40.1% | -0.01 | — | — | 0.95 | — |
| — | 29.40 | 32.20 | 30.80 | +0.99 | 39.4% | 154 | 39.4% | -0.01 | — | — | 0.75 | — |
| — | 28.95 | 31.05 | 30.00 | +0.99 | 39.0% | 155 | 39.0% | -0.01 | — | — | 0.70 | — |
| — | 26.45 | 29.30 | 27.88 | +0.99 | 38.4% | 157 | 38.4% | -0.01 | — | — | 0.95 | — |
| — | 24.50 | 27.10 | 25.80 | +0.98 | 37.8% | 159 | 37.8% | -0.02 | — | — | 0.95 | — |
| — | 23.90 | 26.20 | 25.05 | +0.98 | 37.5% | 160 | 37.5% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 21.40 | 24.35 | 22.88 | +0.97 | 36.9% | 162 | 36.9% | -0.03 | — | — | 1.15 | — |
| — | 20.85 | 23.20 | 22.02 | +0.97 | 36.7% | 163 | 36.7% | -0.03 | 1.02 | 0.09 | 1.95 | — |
| — | 20.00 | 21.30 | 20.65 | +0.95 | 36.1% | 165 | 36.1% | -0.05 | 0.41 | 0.27 | 0.54 | — |
| — | 17.55 | 21.25 | 19.40 | +0.94 | 35.9% | 166 | 35.9% | -0.06 | — | — | 1.13 | — |
| — | 16.85 | 19.45 | 18.15 | +0.94 | 35.6% | 167 | 35.6% | -0.06 | 0.49 | 0.14 | 0.84 | — |
| — | 16.90 | 18.75 | 17.82 | +0.93 | 35.4% | 168 | 35.4% | -0.07 | 0.59 | 0.25 | 0.93 | — |
| — | 14.95 | 17.60 | 16.27 | +0.91 | 35.2% | 169 | 35.2% | -0.09 | 0.91 | 0.31 | 1.50 | — |
| — | 15.25 | 16.55 | 15.90 | +0.90 | 34.9% | 170 | 34.9% | -0.10 | 0.83 | 0.42 | 1.24 | — |
| — | 13.25 | 15.75 | 14.50 | +0.89 | 34.7% | 171 | 34.7% | -0.11 | 1.01 | 0.47 | 1.55 | — |
| — | 12.35 | 15.10 | 13.72 | +0.87 | 34.5% | 172 | — | — | 1.62 | 0.70 | 2.54 | — |
| — | 12.65 | 14.30 | 13.47 | +0.85 | 34.3% | 173 | 34.3% | -0.15 | 0.96 | 0.53 | 1.39 | — |
| — | 10.70 | 13.40 | 12.05 | +0.83 | 34.1% | 174 | 34.1% | -0.17 | 1.45 | 0.82 | 2.08 | — |
| — | 11.05 | 12.30 | 11.68 | +0.81 | 33.9% | 175 | 33.9% | -0.19 | 1.45 | 0.99 | 1.90 | — |
| — | 9.10 | 11.80 | 10.45 | +0.79 | 33.7% | 176 | 33.7% | -0.21 | 1.47 | 1.00 | 1.94 | — |
| — | 9.60 | 10.95 | 10.28 | +0.76 | 33.6% | 177 | 33.6% | -0.24 | 1.88 | 1.02 | 2.74 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 8.85 | 9.95 | 9.40 | +0.74 | 33.4% | 178 | 33.4% | -0.26 | 2.06 | 1.65 | 2.48 | — |
| — | 6.70 | 9.05 | 7.88 | +0.71 | 33.3% | 179 | 33.3% | -0.29 | 2.85 | 1.89 | 3.80 | — |
| — | 7.40 | 8.30 | 7.85 | +0.68 | 33.1% | 180 | 33.1% | -0.32 | 2.56 | 2.07 | 3.05 | — |
| — | 6.55 | 7.60 | 7.08 | +0.65 | 33.0% | 181 | 33.0% | -0.35 | 2.91 | 2.42 | 3.40 | — |
| — | 5.90 | 7.00 | 6.45 | +0.62 | 32.9% | 182 | 32.9% | -0.38 | 3.73 | 2.80 | 4.65 | 1,863 |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 5.45 | 6.45 | 5.95 | +0.59 | 32.8% | 183 | 32.8% | -0.42 | 3.95 | 3.25 | 4.65 | — |
| — | 4.90 | 6.00 | 5.45 | +0.55 | 32.8% | 184 | 32.8% | -0.45 | 4.38 | 3.65 | 5.10 | — |
| — | 4.45 | 5.35 | 4.90 | — | — | 185 | 32.7% | -0.48 | 4.65 | 4.20 | 5.10 | — |
| — | 3.00 | 4.65 | 3.83 | — | — | 186 | — | — | 5.78 | 4.55 | 7.00 | — |
| — | 2.81 | 4.35 | 3.58 | — | — | 187 | — | — | 5.70 | 4.35 | 7.05 | — |
| — | 2.65 | 3.95 | 3.30 | +0.44 | 32.6% | 187.5 | — | — | 6.60 | 5.35 | 7.85 | — |
| — | 3.05 | 3.70 | 3.38 | — | — | 188 | — | — | 6.25 | 5.70 | 6.80 | — |
| — | 1.93 | 3.35 | 2.64 | +0.39 | 32.6% | 189 | 32.6% | -0.62 | 7.47 | 6.25 | 8.70 | — |
| — | 2.29 | 3.05 | 2.67 | +0.36 | 32.6% | 190 | 32.6% | -0.65 | 7.40 | 6.90 | 7.90 | — |
| — | 2.04 | 2.69 | 2.37 | +0.33 | 32.6% | 191 | — | — | 8.88 | 7.65 | 10.10 | — |
| — | 1.63 | 2.35 | 1.99 | — | — | 192 | — | — | 8.82 | 8.30 | 9.35 | — |
| — | 1.23 | 2.21 | 1.72 | +0.28 | 32.7% | 192.5 | — | — | 9.12 | 8.65 | 9.60 | — |
| — | 1.15 | 2.03 | 1.59 | — | — | 193 | — | — | 10.25 | 9.00 | 11.50 | — |
| — | 0.94 | 1.86 | 1.40 | +0.25 | 32.8% | 194 | — | — | 10.47 | 9.55 | 11.40 | — |
| — | 1.02 | 1.53 | 1.27 | +0.22 | 33.0% | 195 | 33.0% | -0.78 | 11.32 | 10.45 | 12.20 | — |
| — | 0.65 | 1.41 | 1.03 | — | — | 196 | — | — | 12.55 | 11.30 | 13.80 | — |
| — | 0.80 | 1.20 | 1.00 | — | — | 197 | 33.2% | -0.83 | 13.47 | 12.10 | 14.85 | — |
| — | 0.35 | 1.10 | 0.72 | — | — | 198 | 33.4% | -0.85 | 14.32 | 12.90 | 15.75 | — |
| — | 0.25 | 1.00 | 0.62 | +0.15 | 33.6% | 199 | — | — | 15.10 | 13.60 | 16.60 | — |
| — | 0.40 | 0.77 | 0.58 | — | — | 200 | 33.8% | -0.88 | 15.75 | 14.60 | 16.90 | — |
| — | 0.01 | 1.10 | 0.56 | +0.10 | 34.4% | 202.5 | 34.4% | -0.91 | 18.30 | 16.90 | 19.70 | — |
| — | 0.19 | 0.53 | 0.36 | +0.07 | 35.0% | 205 | 35.0% | -0.94 | 20.45 | 19.25 | 21.65 | — |
| — | 0.16 | 0.94 | 0.55 | +0.06 | 35.8% | 207.5 | 35.8% | -0.96 | 23.12 | 21.85 | 24.40 | — |
| — | 0.17 | 0.34 | 0.26 | +0.04 | 36.7% | 210 | 36.7% | -0.97 | 25.00 | 24.20 | 25.80 | — |
| — | 0.05 | 0.24 | 0.14 | +0.03 | 37.6% | 212.5 | 37.6% | -0.98 | 27.98 | 26.70 | 29.25 | — |
| — | 0.12 | 0.43 | 0.28 | +0.03 | 38.5% | 215 | 38.5% | -0.99 | 30.40 | 29.15 | 31.65 | — |
| — | — | 0.47 | — | +0.02 | 39.5% | 217.5 | 39.5% | -0.99 | 32.92 | 31.65 | 34.20 | — |
| — | — | 0.13 | — | +0.02 | 40.5% | 220 | 40.5% | -1.00 | 35.10 | 34.00 | 36.20 | — |
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.