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 | |
| — | 32.30 | 36.35 | 34.33 | +1.00 | 46.5% | 150 | 46.5% | -0.00 | — | — | 0.50 | — |
| — | 27.80 | 30.75 | 29.27 | +0.99 | 43.8% | 155 | 43.8% | -0.01 | — | — | 0.32 | — |
| — | 23.25 | 26.35 | 24.80 | +0.98 | 40.9% | 160 | 40.9% | -0.02 | — | — | 1.75 | — |
| — | 21.55 | 24.75 | 23.15 | +0.98 | 39.7% | 162 | 39.7% | -0.02 | 0.28 | 0.10 | 0.47 | — |
| — | 19.15 | 22.30 | 20.73 | +0.97 | 39.0% | 163 | 39.0% | -0.03 | 0.24 | 0.07 | 0.42 | — |
| — | 18.30 | 20.85 | 19.57 | +0.96 | 37.8% | 165 | 37.8% | -0.04 | 0.25 | 0.07 | 0.43 | — |
| — | 17.25 | 20.65 | 18.95 | +0.96 | 37.1% | 166 | 37.1% | -0.04 | 0.28 | 0.09 | 0.48 | — |
| — | 16.40 | 18.80 | 17.60 | +0.95 | 36.5% | 167 | 36.5% | -0.05 | 0.32 | 0.15 | 0.49 | — |
| — | 16.15 | 18.45 | 17.30 | +0.95 | 36.2% | 167.5 | 36.2% | -0.05 | 0.32 | 0.13 | 0.50 | — |
| — | 15.45 | 17.50 | 16.48 | +0.94 | 35.9% | 168 | 35.9% | -0.06 | 0.33 | 0.15 | 0.51 | — |
| — | 14.60 | 16.50 | 15.55 | +0.93 | 35.2% | 169 | 35.2% | -0.07 | 0.28 | 0.09 | 0.48 | — |
| — | 13.75 | 15.45 | 14.60 | +0.92 | 34.6% | 170 | 34.6% | -0.08 | 0.42 | 0.17 | 0.68 | — |
| — | 12.85 | 14.15 | 13.50 | +0.91 | 34.0% | 171 | 34.0% | -0.09 | 0.45 | 0.24 | 0.65 | — |
| — | 11.95 | 13.20 | 12.57 | +0.90 | 33.3% | 172 | 33.3% | -0.11 | 0.55 | 0.45 | 0.64 | — |
| — | 11.05 | 12.25 | 11.65 | +0.88 | 32.7% | 173 | 32.7% | -0.12 | 0.72 | 0.50 | 0.94 | — |
| — | 10.15 | 11.35 | 10.75 | +0.86 | 32.1% | 174 | 32.1% | -0.14 | 0.83 | 0.46 | 1.21 | — |
| — | 9.25 | 10.45 | 9.85 | +0.84 | 31.6% | 175 | 31.6% | -0.16 | 1.25 | 0.47 | 2.03 | — |
| — | 7.75 | 9.60 | 8.68 | +0.82 | 31.0% | 176 | 31.0% | -0.18 | 1.04 | 0.76 | 1.32 | — |
| — | 7.60 | 8.70 | 8.15 | +0.80 | 30.5% | 177 | 30.5% | -0.20 | 0.94 | 0.62 | 1.25 | — |
| — | 7.20 | 8.30 | 7.75 | +0.78 | 30.2% | 177.5 | 30.2% | -0.22 | 1.28 | 0.98 | 1.59 | — |
| — | 6.55 | 7.90 | 7.22 | +0.77 | 30.0% | 178 | 30.0% | -0.23 | 1.28 | 1.08 | 1.48 | — |
| — | 6.10 | 7.10 | 6.60 | +0.74 | 29.5% | 179 | 29.5% | -0.27 | 1.56 | 1.21 | 1.91 | — |
| — | 5.35 | 6.50 | 5.92 | +0.70 | 29.0% | 180 | 29.0% | -0.30 | 2.16 | 1.46 | 2.86 | — |
| — | 4.65 | 5.65 | 5.15 | +0.67 | 28.5% | 181 | 28.5% | -0.34 | 2.13 | 1.80 | 2.47 | — |
| — | 4.00 | 4.90 | 4.45 | +0.62 | 28.1% | 182 | 28.1% | -0.38 | 2.46 | 2.03 | 2.88 | — |
| — | 3.70 | 4.55 | 4.12 | +0.60 | 27.9% | 182.5 | 27.9% | -0.40 | 2.58 | 2.12 | 3.05 | — |
| — | 3.40 | 4.20 | 3.80 | +0.58 | 27.7% | 183 | 27.7% | -0.42 | 2.79 | 2.48 | 3.10 | — |
| — | 2.80 | 4.25 | 3.52 | +0.54 | 27.3% | 184 | 27.3% | -0.47 | 3.30 | 3.00 | 3.60 | — |
| — | 1.35 | 3.20 | 2.27 | +0.49 | 26.9% | 185 | 26.9% | -0.52 | 3.67 | 3.25 | 4.10 | — |
| — | 1.85 | 3.85 | 2.85 | +0.44 | 26.5% | 186 | 26.5% | -0.57 | 4.28 | 3.80 | 4.75 | — |
| — | 1.45 | 2.76 | 2.10 | +0.39 | 26.1% | 187 | 26.1% | -0.61 | 4.70 | 4.00 | 5.40 | — |
| — | 1.24 | 2.27 | 1.75 | +0.37 | 26.0% | 187.5 | 26.0% | -0.64 | 5.00 | 4.30 | 5.70 | — |
| — | 1.14 | 1.98 | 1.56 | +0.34 | 25.8% | 188 | 25.8% | -0.66 | 5.47 | 4.90 | 6.05 | — |
| — | 0.27 | 1.85 | 1.06 | +0.30 | 25.5% | 189 | 25.5% | -0.71 | 6.12 | 5.55 | 6.70 | — |
| — | 0.28 | 1.04 | 0.66 | +0.25 | 25.1% | 190 | 25.1% | -0.75 | 6.85 | 6.20 | 7.50 | — |
| — | 0.44 | 1.02 | 0.73 | +0.21 | 24.8% | 191 | 24.8% | -0.79 | 6.80 | 5.35 | 8.25 | — |
| — | 0.17 | 1.00 | 0.58 | +0.17 | 24.6% | 192 | 24.6% | -0.83 | 8.45 | 7.80 | 9.10 | — |
| — | 0.12 | 0.66 | 0.39 | +0.16 | 24.4% | 192.5 | 24.4% | -0.84 | 8.95 | 8.30 | 9.60 | — |
| — | 0.24 | 0.54 | 0.39 | +0.15 | 24.3% | 193 | 24.3% | -0.86 | 9.40 | 8.75 | 10.05 | — |
| — | 0.16 | 0.52 | 0.34 | +0.12 | 24.1% | 194 | 24.1% | -0.89 | 10.28 | 9.65 | 10.90 | — |
| — | 0.10 | 0.44 | 0.27 | +0.10 | 23.9% | 195 | 23.9% | -0.91 | 11.22 | 10.60 | 11.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.08 | 23.7% | 196 | 23.7% | -0.93 | 12.07 | 11.20 | 12.95 | — |
| — | 0.01 | 0.36 | 0.18 | +0.06 | 23.5% | 197 | 23.5% | -0.95 | 13.03 | 12.05 | 14.00 | — |
| — | — | 0.47 | — | +0.05 | 23.5% | 197.5 | 23.5% | -0.96 | 13.55 | 12.70 | 14.40 | — |
| — | — | 0.31 | — | +0.05 | 23.4% | 198 | 23.4% | -0.96 | 14.30 | 12.40 | 16.20 | — |
| — | — | 1.33 | — | +0.03 | 23.3% | 199 | 23.3% | -0.97 | 14.28 | 12.60 | 15.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 23.3% | 200 | 23.3% | -0.99 | 15.30 | 13.70 | 16.90 | — |
| — | — | 0.18 | — | +0.01 | 23.4% | 202.5 | 23.4% | -1.00 | 19.18 | 17.70 | 20.65 | — |
| — | — | 0.03 | — | +0.01 | 23.6% | 205 | 23.6% | -1.00 | 21.00 | 20.05 | 21.95 | — |
| — | — | 1.35 | — | +0.00 | 24.0% | 207.5 | 24.0% | -1.00 | 23.48 | 21.30 | 25.65 | — |
| — | — | 0.45 | — | +0.00 | 24.5% | 210 | 24.5% | -1.00 | 26.40 | 24.70 | 28.10 | — |
| — | — | 1.55 | — | +0.00 | 25.7% | 215 | 25.7% | -1.00 | 31.38 | 29.65 | 33.10 | — |
| — | — | 2.13 | — | +0.00 | 27.0% | 220 | 27.0% | -1.00 | 35.92 | 34.70 | 37.15 | — |
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.