Spot 184.16
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.90 | 37.20 | 36.05 | +1.00 | 93.6% | 147.5 | 93.6% | -0.00 | — | — | 0.02 | — |
| — | 32.00 | 35.70 | 33.85 | +1.00 | 89.0% | 150 | 89.0% | -0.00 | — | — | 0.01 | — |
| — | 31.40 | 33.70 | 32.55 | +1.00 | 87.3% | 151 | 87.3% | -0.00 | — | — | 0.02 | — |
| — | 28.40 | 31.50 | 29.95 | +0.99 | 82.5% | 154 | 82.5% | -0.01 | — | — | 0.02 | — |
| — | 27.40 | 30.80 | 29.10 | +0.99 | 80.9% | 155 | 80.9% | -0.01 | — | — | 0.02 | — |
| — | 24.90 | 27.20 | 26.05 | +0.99 | 76.7% | 157.5 | 76.7% | -0.01 | — | — | 0.02 | — |
| — | 23.10 | 26.90 | 25.00 | +0.99 | 74.0% | 159 | 74.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 22.45 | 24.65 | 23.55 | +0.99 | 72.1% | 160 | 72.1% | -0.01 | — | — | 0.02 | — |
| — | 17.45 | 19.75 | 18.60 | +0.98 | 62.2% | 165 | 62.2% | -0.02 | — | — | 0.02 | — |
| — | 14.95 | 17.25 | 16.10 | +0.98 | 57.2% | 167.5 | 57.2% | -0.02 | 0.36 | 0.01 | 0.71 | — |
| — | 13.70 | 15.75 | 14.72 | +0.97 | 54.3% | 169 | 54.3% | -0.03 | — | — | 0.65 | — |
| — | 12.45 | 14.75 | 13.60 | +0.96 | 52.4% | 170 | 52.4% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 11.45 | 13.90 | 12.68 | +0.96 | 50.5% | 171 | 50.5% | -0.04 | — | — | 0.71 | — |
| — | 10.85 | 13.25 | 12.05 | +0.95 | 48.7% | 172 | 48.7% | -0.05 | — | — | 0.46 | — |
| — | 10.00 | 12.25 | 11.12 | +0.95 | 47.8% | 172.5 | 47.8% | -0.05 | 0.29 | 0.01 | 0.58 | — |
| — | 9.90 | 12.25 | 11.07 | +0.94 | 46.9% | 173 | 46.9% | -0.06 | 0.18 | 0.04 | 0.33 | — |
| — | 8.20 | 11.10 | 9.65 | +0.93 | 45.2% | 174 | 45.2% | -0.07 | 0.09 | 0.03 | 0.14 | — |
| — | 7.65 | 9.95 | 8.80 | +0.91 | 43.5% | 175 | 43.5% | -0.09 | 0.10 | 0.05 | 0.15 | — |
| — | 7.00 | 8.70 | 7.85 | +0.89 | 41.9% | 176 | 41.9% | -0.11 | 0.21 | 0.07 | 0.36 | — |
| — | 5.85 | 8.40 | 7.12 | +0.87 | 40.5% | 177 | 40.5% | -0.13 | 0.21 | 0.12 | 0.30 | — |
| — | 5.40 | 7.65 | 6.53 | +0.86 | 39.8% | 177.5 | 39.8% | -0.14 | 0.46 | 0.15 | 0.76 | — |
| — | 4.95 | 7.50 | 6.22 | +0.84 | 39.1% | 178 | 39.1% | -0.16 | 0.33 | 0.06 | 0.59 | — |
| — | 4.15 | 6.45 | 5.30 | +0.80 | 37.9% | 179 | 37.9% | -0.20 | 0.55 | 0.29 | 0.80 | — |
| — | 4.35 | 5.75 | 5.05 | +0.75 | 36.8% | 180 | 36.8% | -0.25 | 0.45 | 0.34 | 0.56 | — |
| — | 3.45 | 5.05 | 4.25 | +0.70 | 35.8% | 181 | 35.8% | -0.30 | 0.70 | 0.11 | 1.30 | — |
| — | 2.29 | 4.80 | 3.54 | +0.63 | 34.8% | 182 | 34.8% | -0.37 | 1.05 | 0.30 | 1.80 | — |
| — | 2.05 | 4.05 | 3.05 | +0.60 | 34.4% | 182.5 | 34.4% | -0.40 | 1.33 | 1.00 | 1.66 | — |
| — | 1.60 | 2.91 | 2.25 | +0.56 | 33.9% | 183 | 33.9% | -0.44 | 1.45 | 0.99 | 1.90 | — |
| — | 0.80 | 2.73 | 1.76 | +0.49 | 33.1% | 184 | 33.1% | -0.51 | 1.67 | 1.33 | 2.01 | — |
| — | 1.12 | 1.63 | 1.38 | +0.41 | 32.4% | 185 | 32.4% | -0.59 | 2.28 | 1.70 | 2.86 | — |
| — | 0.18 | 1.21 | 0.69 | +0.33 | 31.8% | 186 | 31.8% | -0.67 | 2.92 | 2.50 | 3.35 | — |
| — | 0.40 | 0.86 | 0.63 | +0.26 | 31.3% | 187 | 31.3% | -0.75 | 3.88 | 2.75 | 5.00 | — |
| — | 0.10 | 0.66 | 0.38 | +0.22 | 31.0% | 187.5 | 31.0% | -0.78 | 4.28 | 3.10 | 5.45 | — |
| — | 0.31 | 0.65 | 0.48 | +0.19 | 30.9% | 188 | 30.9% | -0.81 | 4.58 | 3.90 | 5.25 | — |
| — | 0.01 | 0.51 | 0.26 | +0.14 | 30.7% | 189 | 30.7% | -0.87 | 5.55 | 4.65 | 6.45 | — |
| — | 0.10 | 0.18 | 0.14 | +0.09 | 30.8% | 190 | 30.8% | -0.91 | 6.17 | 5.35 | 7.00 | — |
| — | — | 0.51 | — | +0.06 | 31.1% | 191 | 31.1% | -0.94 | 7.67 | 6.35 | 9.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 31.6% | 192 | 31.6% | -0.97 | 8.47 | 7.05 | 9.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 32.0% | 192.5 | 32.0% | -0.98 | 9.07 | 7.95 | 10.20 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 32.5% | 193 | 32.5% | -0.98 | 9.45 | 8.25 | 10.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.6% | 194 | 33.6% | -0.99 | 10.53 | 9.40 | 11.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 34.9% | 195 | 34.9% | -1.00 | 11.53 | 10.40 | 12.65 | — |
| — | — | 0.61 | — | +0.01 | 36.2% | 196 | 36.2% | -1.00 | 12.45 | 11.25 | 13.65 | — |
| — | — | 0.02 | — | +0.00 | 37.2% | 197 | 37.2% | -1.00 | 13.62 | 12.40 | 14.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.6% | 197.5 | 37.6% | -1.00 | 14.25 | 12.90 | 15.60 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 198 | 37.9% | -1.00 | 14.45 | 13.25 | 15.65 | — |
| — | — | 0.02 | — | +0.00 | 38.3% | 199 | 38.3% | -1.00 | 15.43 | 14.20 | 16.65 | — |
| — | — | 0.10 | — | +0.00 | 38.3% | 200 | 38.3% | -1.00 | 16.05 | 15.35 | 16.75 | — |
| — | — | 0.75 | — | +0.00 | 38.3% | 202.5 | 38.3% | -1.00 | 18.93 | 17.70 | 20.15 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 205 | 38.8% | -1.00 | 21.32 | 20.00 | 22.65 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 207.5 | 39.6% | -1.00 | 23.93 | 22.70 | 25.15 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 210 | 40.5% | -1.00 | 26.52 | 25.40 | 27.65 | — |
| — | — | 0.01 | — | +0.00 | 41.5% | 212.5 | 41.5% | -1.00 | 28.98 | 27.65 | 30.30 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 215 | 42.7% | -1.00 | 31.57 | 30.40 | 32.75 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 217.5 | 43.9% | -1.00 | 33.52 | 31.70 | 35.35 | — |
| — | — | 0.22 | — | +0.00 | 45.2% | 220 | 45.2% | -1.00 | 36.48 | 34.90 | 38.05 | — |
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.