Spot 184.05
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.70 | 37.40 | 36.55 | +1.00 | 90.1% | 147.5 | 90.1% | -0.00 | — | — | 0.02 | — |
| — | 33.15 | 35.10 | 34.12 | +1.00 | 85.7% | 150 | 85.7% | -0.00 | — | — | 0.02 | — |
| — | 32.20 | 34.90 | 33.55 | +1.00 | 83.8% | 151 | 83.8% | -0.00 | — | — | 0.02 | — |
| — | 29.05 | 32.25 | 30.65 | +1.00 | 78.3% | 154 | 78.3% | -0.00 | — | — | 0.02 | — |
| — | 28.10 | 29.85 | 28.98 | +1.00 | 76.4% | 155 | 76.4% | -0.00 | — | — | 1.52 | — |
| — | 25.70 | 27.35 | 26.52 | +1.00 | 71.6% | 157.5 | 71.6% | -0.00 | — | — | 0.20 | — |
| — | 24.10 | 26.00 | 25.05 | +1.00 | 68.7% | 159 | 68.7% | -0.00 | — | — | 1.30 | — |
| — | 22.10 | 24.90 | 23.50 | +0.99 | 66.8% | 160 | 66.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 18.25 | 19.85 | 19.05 | +0.98 | 57.6% | 165 | 57.6% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 15.65 | 18.20 | 16.93 | +0.98 | 53.2% | 167.5 | 53.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 13.65 | 16.25 | 14.95 | +0.97 | 50.7% | 169 | 50.7% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 13.55 | 14.85 | 14.20 | +0.96 | 49.1% | 170 | 49.1% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 11.25 | 13.95 | 12.60 | +0.96 | 47.5% | 171 | 47.5% | -0.04 | — | — | 0.75 | — |
| — | 11.40 | 12.95 | 12.18 | +0.95 | 45.9% | 172 | 45.9% | -0.05 | 0.23 | 0.02 | 0.44 | — |
| — | 10.95 | 12.55 | 11.75 | +0.95 | 45.2% | 172.5 | 45.2% | -0.06 | 0.16 | 0.05 | 0.27 | — |
| — | 10.55 | 12.15 | 11.35 | +0.94 | 44.4% | 173 | 44.4% | -0.06 | 0.22 | 0.13 | 0.31 | — |
| — | 9.50 | 11.15 | 10.32 | +0.93 | 43.0% | 174 | 43.0% | -0.07 | 0.20 | 0.11 | 0.29 | — |
| — | 8.60 | 11.65 | 10.12 | +0.92 | 41.6% | 175 | 41.6% | -0.09 | 0.23 | 0.18 | 0.28 | — |
| — | 6.90 | 9.15 | 8.03 | +0.90 | 40.2% | 176 | 40.2% | -0.10 | 0.35 | 0.19 | 0.52 | — |
| — | 6.65 | 9.80 | 8.22 | +0.88 | 39.0% | 177 | 39.0% | -0.12 | 0.35 | 0.07 | 0.63 | — |
| — | 6.15 | 7.65 | 6.90 | +0.86 | 38.3% | 177.5 | 38.3% | -0.14 | 0.48 | 0.30 | 0.66 | — |
| — | 5.95 | 7.30 | 6.62 | +0.85 | 37.7% | 178 | 37.7% | -0.15 | 0.62 | 0.40 | 0.84 | — |
| — | 5.20 | 6.40 | 5.80 | +0.82 | 36.5% | 179 | 36.5% | -0.18 | 0.93 | 0.47 | 1.38 | — |
| — | 4.40 | 5.45 | 4.92 | +0.78 | 35.4% | 180 | 35.4% | -0.22 | 0.73 | 0.54 | 0.92 | — |
| — | 3.50 | 4.70 | 4.10 | +0.72 | 34.3% | 181 | 34.3% | -0.27 | 0.99 | 0.68 | 1.30 | — |
| — | 2.81 | 3.90 | 3.35 | +0.67 | 33.2% | 182 | — | — | 1.26 | 0.76 | 1.77 | — |
| — | 2.45 | 3.60 | 3.02 | — | — | 182.5 | — | — | 1.39 | 1.09 | 1.69 | — |
| — | 2.15 | 3.15 | 2.65 | — | — | 183 | — | — | 1.93 | 1.57 | 2.28 | — |
| — | 1.77 | 2.66 | 2.21 | — | — | 184 | — | — | 1.99 | 1.60 | 2.37 | — |
| — | 0.33 | 1.98 | 1.16 | — | — | 185 | — | — | 2.50 | 2.09 | 2.90 | — |
| — | 0.59 | 1.63 | 1.11 | — | — | 186 | — | — | 2.98 | 2.41 | 3.55 | — |
| — | 0.52 | 1.17 | 0.84 | — | — | 187 | — | — | 3.73 | 3.20 | 4.25 | — |
| — | 0.40 | 1.05 | 0.72 | — | — | 187.5 | — | — | 4.15 | 3.55 | 4.75 | — |
| — | 0.40 | 0.70 | 0.55 | — | — | 188 | — | — | 4.33 | 3.60 | 5.05 | — |
| — | 0.23 | 0.85 | 0.54 | — | — | 189 | — | — | 4.49 | 2.97 | 6.00 | — |
| — | 0.16 | 0.31 | 0.23 | — | — | 190 | 28.7% | -0.87 | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.20 | — | +0.10 | 28.7% | 191 | 28.7% | -0.90 | 6.67 | 5.45 | 7.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.07 | 28.7% | 192 | 28.7% | -0.93 | 7.75 | 6.60 | 8.90 | — |
| — | 0.04 | 0.48 | 0.26 | +0.06 | 28.7% | 192.5 | 28.7% | -0.94 | 8.70 | 7.10 | 10.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 28.7% | 193 | 28.7% | -0.95 | 8.88 | 7.80 | 9.95 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 28.7% | 194 | 28.7% | -0.97 | 9.85 | 9.00 | 10.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 28.6% | 195 | 28.6% | -0.98 | 11.55 | 10.15 | 12.95 | — |
| — | — | 0.02 | — | +0.02 | 28.4% | 196 | 28.4% | -0.99 | 12.10 | 11.15 | 13.05 | — |
| — | — | 0.02 | — | +0.01 | 28.3% | 197 | 28.3% | -1.00 | 12.40 | 11.05 | 13.75 | — |
| — | — | 0.01 | — | +0.01 | 28.2% | 197.5 | 28.2% | -1.00 | 13.20 | 12.20 | 14.20 | — |
| — | — | 0.02 | — | +0.01 | 28.2% | 198 | 28.2% | -1.00 | 13.68 | 11.70 | 15.65 | — |
| — | — | 0.02 | — | +0.01 | 28.0% | 199 | 28.0% | -1.00 | 15.15 | 14.05 | 16.25 | — |
| — | — | 0.10 | — | +0.01 | 27.9% | 200 | 27.9% | -1.00 | 15.32 | 13.85 | 16.80 | — |
| — | — | 1.35 | — | +0.00 | 27.5% | 202.5 | 27.5% | -1.00 | 18.45 | 17.45 | 19.45 | — |
| — | — | 0.14 | — | +0.00 | 27.1% | 205 | 27.1% | -1.00 | 20.90 | 20.05 | 21.75 | — |
| — | — | 0.20 | — | +0.00 | 26.8% | 207.5 | 26.8% | -1.00 | 23.38 | 22.55 | 24.20 | — |
| — | — | 0.30 | — | +0.00 | 26.6% | 210 | 26.6% | -1.00 | 25.88 | 24.70 | 27.05 | — |
| — | — | 1.35 | — | +0.00 | 26.5% | 212.5 | 26.5% | -1.00 | 28.65 | 27.55 | 29.75 | — |
| — | — | 0.06 | — | +0.00 | 26.6% | 215 | 26.6% | -1.00 | 30.50 | 29.00 | 32.00 | — |
| — | — | 1.35 | — | +0.00 | 26.9% | 217.5 | 26.9% | -1.00 | 33.27 | 32.15 | 34.40 | — |
| — | — | 1.25 | — | +0.00 | 27.3% | 220 | 27.3% | -1.00 | 36.38 | 34.85 | 37.90 | — |
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.