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 | |
| — | 32.75 | 36.60 | 34.67 | +0.97 | 41.2% | 150 | 41.2% | -0.03 | 0.33 | 0.20 | 0.46 | — |
| — | 29.20 | 30.65 | 29.93 | +0.95 | 38.4% | 155 | 38.4% | -0.05 | 0.53 | 0.39 | 0.67 | — |
| — | 24.25 | 25.75 | 25.00 | +0.93 | 35.6% | 160 | 35.6% | -0.07 | 0.61 | 0.43 | 0.79 | — |
| — | 19.80 | 21.05 | 20.43 | +0.89 | 33.0% | 165 | 33.0% | -0.11 | 0.97 | 0.78 | 1.16 | — |
| — | 15.20 | 16.55 | 15.88 | +0.84 | 30.5% | 170 | 30.5% | -0.16 | 1.42 | 1.22 | 1.62 | — |
| — | 14.45 | 15.70 | 15.07 | +0.83 | 30.0% | 171 | 30.0% | -0.18 | 1.54 | 1.21 | 1.87 | — |
| — | 13.70 | 15.70 | 14.70 | +0.81 | 29.5% | 172 | 29.5% | -0.19 | 1.79 | 1.60 | 1.99 | — |
| — | 12.60 | 14.05 | 13.32 | +0.80 | 29.1% | 173 | 29.1% | -0.21 | 2.00 | 1.85 | 2.15 | — |
| — | 12.00 | 14.00 | 13.00 | +0.78 | 28.6% | 174 | 28.6% | -0.23 | 2.08 | 1.83 | 2.34 | — |
| — | 11.20 | 12.30 | 11.75 | +0.76 | 28.2% | 175 | 28.2% | -0.24 | 2.30 | 2.08 | 2.52 | — |
| — | 10.50 | 11.50 | 11.00 | +0.74 | 27.8% | 176 | 27.8% | -0.26 | 2.53 | 2.25 | 2.81 | — |
| — | 9.75 | 12.50 | 11.12 | +0.72 | 27.4% | 177 | 27.4% | -0.28 | 2.98 | 2.52 | 3.45 | — |
| — | 9.00 | 12.00 | 10.50 | +0.70 | 27.0% | 178 | 27.0% | -0.31 | 2.87 | 2.39 | 3.35 | — |
| — | 8.30 | 9.30 | 8.80 | +0.68 | 26.6% | 179 | 26.6% | -0.33 | 3.29 | 2.99 | 3.60 | — |
| — | 7.60 | 8.55 | 8.07 | +0.65 | 26.2% | 180 | 26.2% | -0.36 | 3.52 | 3.20 | 3.85 | — |
| — | 6.95 | 7.85 | 7.40 | +0.63 | 25.8% | 181 | 25.8% | -0.38 | 3.88 | 3.60 | 4.15 | — |
| — | 6.10 | 7.10 | 6.60 | +0.60 | 25.5% | 182 | 25.5% | -0.41 | 4.22 | 3.90 | 4.55 | — |
| — | 5.60 | 7.35 | 6.47 | +0.57 | 25.1% | 183 | 25.1% | -0.44 | 4.67 | 4.30 | 5.05 | — |
| — | 5.05 | 6.00 | 5.53 | +0.54 | 24.8% | 184 | 24.8% | -0.46 | 5.15 | 4.05 | 6.25 | — |
| — | 4.30 | 5.50 | 4.90 | +0.51 | 24.5% | 185 | 24.5% | -0.49 | 5.17 | 4.50 | 5.85 | — |
| — | 3.90 | 4.75 | 4.33 | +0.49 | 24.2% | 186 | 24.2% | -0.52 | 5.88 | 5.45 | 6.30 | — |
| — | 3.30 | 4.25 | 3.77 | +0.45 | 23.9% | 187 | 23.9% | -0.56 | 6.55 | 6.00 | 7.10 | — |
| — | 3.20 | 3.80 | 3.50 | +0.42 | 23.6% | 188 | 23.6% | -0.59 | 7.25 | 5.70 | 8.80 | — |
| — | 2.66 | 3.35 | 3.00 | +0.39 | 23.4% | 189 | 23.4% | -0.62 | 7.62 | 7.15 | 8.10 | — |
| — | 2.30 | 2.99 | 2.65 | +0.36 | 23.1% | 190 | 23.1% | -0.65 | 8.43 | 6.85 | 10.00 | — |
| — | 1.89 | 2.61 | 2.25 | +0.33 | 22.9% | 191 | 22.9% | -0.68 | 8.50 | 7.50 | 9.50 | — |
| — | 1.74 | 2.36 | 2.05 | +0.30 | 22.7% | 192 | 22.7% | -0.71 | 9.62 | 9.00 | 10.25 | — |
| — | 1.31 | 2.16 | 1.74 | +0.28 | 22.5% | 193 | 22.5% | -0.74 | 10.18 | 9.35 | 11.00 | — |
| — | 1.27 | 1.78 | 1.52 | +0.25 | 22.4% | 194 | 22.4% | -0.77 | 10.70 | 9.65 | 11.75 | — |
| — | 1.10 | 1.44 | 1.27 | +0.22 | 22.2% | 195 | 22.2% | -0.79 | 11.07 | 9.60 | 12.55 | — |
| — | 0.85 | 1.21 | 1.03 | +0.20 | 22.1% | 196 | 22.1% | -0.82 | 12.90 | 12.10 | 13.70 | — |
| — | 0.47 | 1.02 | 0.74 | +0.18 | 22.0% | 197 | 22.0% | -0.84 | 13.62 | 12.95 | 14.30 | — |
| — | 0.55 | 0.86 | 0.70 | +0.16 | 21.9% | 198 | 21.9% | -0.86 | 14.00 | 12.90 | 15.10 | — |
| — | 0.35 | 0.91 | 0.63 | +0.14 | 21.8% | 199 | 21.8% | -0.89 | 15.30 | 14.50 | 16.10 | — |
| — | 0.47 | 0.64 | 0.56 | +0.12 | 21.8% | 200 | 21.8% | -0.90 | 16.32 | 15.50 | 17.15 | — |
| — | 0.15 | 0.30 | 0.23 | +0.06 | 21.8% | 205 | 21.8% | -0.97 | 20.30 | 18.70 | 21.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 22.3% | 210 | 22.3% | -1.00 | 25.88 | 23.65 | 28.10 | — |
| — | — | 0.10 | — | +0.02 | 23.2% | 215 | 23.2% | -1.00 | 30.88 | 28.60 | 33.15 | — |
| — | — | 0.26 | — | +0.01 | 24.6% | 220 | 24.6% | -1.00 | 35.83 | 33.50 | 38.15 | — |
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.