Spot 184.26
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.95 | 24.55 | 22.75 | +0.98 | 37.7% | 162 | 37.7% | -0.02 | — | — | 0.44 | — |
| — | 19.90 | 22.05 | 20.98 | +0.98 | 36.6% | 164 | 36.6% | -0.03 | — | — | 0.64 | — |
| — | 18.30 | 21.65 | 19.98 | +0.97 | 36.0% | 165 | 36.0% | -0.03 | 0.20 | 0.01 | 0.39 | — |
| — | 17.50 | 20.55 | 19.02 | +0.97 | 35.5% | 166 | 35.5% | -0.03 | — | — | 0.70 | — |
| — | 16.35 | 19.60 | 17.98 | +0.97 | 35.0% | 167 | 35.0% | -0.04 | — | — | 0.70 | — |
| — | 16.25 | 19.10 | 17.68 | +0.96 | 34.7% | 167.5 | 34.7% | -0.04 | 0.38 | 0.04 | 0.72 | — |
| — | 15.95 | 18.65 | 17.30 | +0.96 | 34.4% | 168 | 34.4% | -0.04 | 0.33 | 0.07 | 0.59 | — |
| — | 14.90 | 17.60 | 16.25 | +0.96 | 33.9% | 169 | 33.9% | -0.05 | 0.42 | 0.22 | 0.63 | — |
| — | 13.35 | 16.20 | 14.78 | +0.95 | 33.3% | 170 | 33.3% | -0.06 | 0.34 | 0.12 | 0.57 | — |
| — | 12.40 | 15.25 | 13.82 | +0.94 | 32.8% | 171 | 32.8% | -0.06 | 0.36 | 0.09 | 0.63 | — |
| — | 11.15 | 14.40 | 12.78 | +0.93 | 32.2% | 172 | 32.2% | -0.07 | 0.53 | 0.35 | 0.71 | — |
| — | 10.65 | 14.05 | 12.35 | +0.92 | 31.7% | 173 | 31.7% | -0.08 | 0.55 | 0.28 | 0.81 | — |
| — | 9.70 | 12.55 | 11.12 | +0.91 | 31.1% | 174 | 31.1% | -0.10 | 0.67 | 0.41 | 0.92 | — |
| — | 9.10 | 12.20 | 10.65 | +0.90 | 30.6% | 175 | 30.6% | -0.11 | 0.74 | 0.42 | 1.07 | — |
| — | 7.70 | 10.75 | 9.22 | +0.88 | 30.1% | 176 | 30.1% | -0.12 | 0.94 | 0.68 | 1.19 | — |
| — | 7.40 | 10.50 | 8.95 | +0.87 | 29.6% | 177 | 29.6% | -0.14 | 1.11 | 0.56 | 1.66 | 104 |
| 10 | 6.50 | 10.10 | 8.30 | +0.86 | 29.3% | 177.5 | 29.3% | -0.15 | 1.19 | 0.57 | 1.81 | — |
| — | 6.10 | 9.65 | 7.88 | +0.85 | 29.1% | 178 | 29.1% | -0.16 | 1.25 | 0.31 | 2.19 | — |
| — | 5.45 | 8.65 | 7.05 | +0.82 | 28.6% | 179 | 28.6% | -0.18 | 1.46 | 1.10 | 1.81 | — |
| — | 4.70 | 7.55 | 6.12 | +0.80 | 28.1% | 180 | 28.1% | -0.21 | 1.74 | 1.30 | 2.18 | — |
| — | 4.20 | 7.15 | 5.67 | +0.77 | 27.6% | 181 | 27.6% | -0.23 | 1.86 | 1.31 | 2.42 | — |
| — | 3.25 | 6.45 | 4.85 | +0.74 | 27.2% | 182 | 27.2% | -0.26 | 2.29 | 1.89 | 2.69 | — |
| — | 3.85 | 5.30 | 4.58 | +0.73 | 27.0% | 182.5 | 27.0% | -0.28 | 2.45 | 1.95 | 2.95 | — |
| — | 3.05 | 4.90 | 3.98 | +0.71 | 26.7% | 183 | 26.7% | -0.30 | 2.71 | 1.31 | 4.10 | — |
| — | 3.00 | 4.25 | 3.62 | +0.67 | 26.3% | 184 | 26.3% | -0.33 | 3.48 | 2.50 | 4.45 | — |
| — | 2.48 | 3.50 | 2.99 | +0.63 | 25.9% | 185 | 25.9% | -0.37 | 3.27 | 2.15 | 4.40 | — |
| — | 1.86 | 3.40 | 2.63 | +0.59 | 25.6% | 186 | 25.6% | -0.41 | 4.00 | 3.30 | 4.70 | — |
| — | 1.22 | 3.20 | 2.21 | +0.55 | 25.3% | 187 | 25.3% | -0.46 | 4.80 | 3.50 | 6.10 | — |
| — | 1.26 | 2.88 | 2.07 | +0.53 | 25.1% | 187.5 | 25.1% | -0.48 | 4.90 | 3.60 | 6.20 | — |
| — | 0.79 | 2.73 | 1.76 | +0.50 | 25.0% | 188 | 25.0% | -0.50 | 5.38 | 3.90 | 6.85 | — |
| — | 0.88 | 2.23 | 1.55 | +0.46 | 24.8% | 189 | 24.8% | -0.55 | 5.80 | 4.60 | 7.00 | — |
| — | 0.40 | 1.30 | 0.85 | +0.41 | 24.6% | 190 | 24.6% | -0.60 | 6.90 | 5.70 | 8.10 | — |
| — | 0.52 | 1.21 | 0.86 | +0.36 | 24.4% | 191 | 24.4% | -0.64 | 7.03 | 5.85 | 8.20 | — |
| — | 0.28 | 0.75 | 0.52 | +0.32 | 24.3% | 192 | 24.3% | -0.69 | 7.70 | 6.40 | 9.00 | — |
| — | 0.01 | 1.18 | 0.59 | +0.30 | 24.2% | 192.5 | 24.2% | -0.71 | 8.43 | 7.00 | 9.85 | — |
| — | — | 0.89 | — | +0.27 | 24.2% | 193 | 24.2% | -0.73 | 8.88 | 7.90 | 9.85 | — |
| — | 0.16 | 0.99 | 0.57 | +0.23 | 24.1% | 194 | 24.1% | -0.77 | 10.07 | 8.60 | 11.55 | — |
| — | — | 0.52 | — | +0.20 | 24.0% | 195 | 24.0% | -0.81 | 10.93 | 9.35 | 12.50 | — |
| — | — | 0.47 | — | +0.16 | 24.0% | 196 | 24.0% | -0.84 | 11.62 | 9.85 | 13.40 | — |
| — | 0.05 | 0.49 | 0.27 | +0.13 | 23.9% | 197 | 23.9% | -0.87 | 12.82 | 10.75 | 14.90 | — |
| — | — | 0.51 | — | +0.12 | 23.9% | 197.5 | 23.9% | -0.89 | 13.15 | 11.25 | 15.05 | — |
| — | — | 0.50 | — | +0.11 | 23.9% | 198 | 23.9% | -0.90 | 14.12 | 12.35 | 15.90 | — |
| — | — | 0.44 | — | +0.09 | 23.9% | 199 | 23.9% | -0.92 | 14.85 | 13.40 | 16.30 | — |
| — | — | 0.50 | — | +0.07 | 23.9% | 200 | 23.9% | -0.94 | 15.53 | 13.75 | 17.30 | — |
| — | — | 0.18 | — | +0.04 | 23.9% | 202.5 | 23.9% | -0.97 | 18.10 | 16.35 | 19.85 | — |
| — | — | 0.32 | — | +0.02 | 24.1% | 205 | 24.1% | -0.98 | 20.45 | 19.05 | 21.85 | — |
| — | — | 2.13 | — | +0.01 | 24.3% | 207.5 | 24.3% | -0.99 | 23.27 | 21.20 | 25.35 | — |
| — | — | 2.60 | — | +0.01 | 24.6% | 210 | 24.6% | -0.99 | 25.07 | 23.70 | 26.45 | — |
| — | — | 2.00 | — | +0.00 | 25.5% | 215 | 25.5% | -1.00 | 30.43 | 28.70 | 32.15 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 220 | 26.6% | -1.00 | 35.70 | 33.70 | 37.70 | — |
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.