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 | |
| — | 32.40 | 34.90 | 33.65 | +1.00 | 58.6% | 150 | 58.6% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 27.45 | 29.90 | 28.68 | +0.99 | 51.0% | 155 | 51.0% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 22.45 | 24.90 | 23.68 | +0.98 | 44.2% | 160 | 44.2% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 20.50 | 22.85 | 21.68 | +0.98 | 41.8% | 162 | 41.8% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 19.50 | 22.05 | 20.77 | +0.97 | 40.6% | 163 | 40.6% | -0.03 | 0.17 | 0.05 | 0.29 | — |
| — | 17.45 | 20.15 | 18.80 | +0.96 | 38.4% | 165 | 38.4% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 16.60 | 19.10 | 17.85 | +0.96 | 37.4% | 166 | 37.4% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 15.65 | 18.15 | 16.90 | +0.95 | 36.4% | 167 | 36.4% | -0.05 | 0.25 | 0.17 | 0.33 | — |
| — | 15.15 | 17.60 | 16.38 | +0.94 | 35.9% | 167.5 | 35.9% | -0.06 | 0.28 | 0.05 | 0.52 | — |
| — | 14.70 | 16.75 | 15.72 | +0.94 | 35.5% | 168 | 35.5% | -0.06 | 0.36 | 0.01 | 0.72 | — |
| — | 13.55 | 16.25 | 14.90 | +0.93 | 34.6% | 169 | 34.6% | -0.07 | 0.39 | 0.16 | 0.62 | — |
| — | 13.10 | 15.40 | 14.25 | +0.92 | 33.7% | 170 | 33.7% | -0.08 | 0.26 | 0.11 | 0.40 | — |
| — | 12.15 | 14.30 | 13.22 | +0.91 | 32.9% | 171 | 32.9% | -0.09 | 0.54 | 0.24 | 0.83 | — |
| — | 11.20 | 13.50 | 12.35 | +0.89 | 32.2% | 172 | 32.2% | -0.11 | 0.49 | 0.23 | 0.75 | — |
| — | 10.05 | 12.35 | 11.20 | +0.87 | 31.5% | 173 | 31.5% | -0.13 | 0.66 | 0.36 | 0.95 | — |
| — | 9.15 | 11.45 | 10.30 | +0.86 | 30.8% | 174 | 30.8% | -0.14 | 0.60 | 0.41 | 0.79 | — |
| — | 8.30 | 10.55 | 9.43 | +0.83 | 30.2% | 175 | 30.2% | -0.17 | 0.72 | 0.42 | 1.02 | — |
| — | 7.45 | 9.80 | 8.62 | +0.81 | 29.6% | 176 | 29.6% | -0.19 | 0.81 | 0.67 | 0.95 | — |
| — | 6.25 | 8.45 | 7.35 | +0.78 | 29.0% | 177 | 29.0% | -0.22 | 0.82 | 0.54 | 1.10 | — |
| — | 6.30 | 8.05 | 7.17 | +0.77 | 28.7% | 177.5 | 28.7% | -0.24 | 0.95 | 0.74 | 1.17 | — |
| — | 6.45 | 7.70 | 7.08 | +0.75 | 28.5% | 178 | 28.5% | -0.25 | 1.01 | 0.76 | 1.26 | — |
| — | 5.75 | 6.75 | 6.25 | +0.71 | 28.0% | 179 | 28.0% | -0.29 | 1.20 | 0.89 | 1.50 | — |
| — | 4.75 | 7.05 | 5.90 | +0.68 | 27.5% | 180 | 27.5% | -0.32 | 1.81 | 1.35 | 2.27 | — |
| — | 4.10 | 6.05 | 5.08 | +0.64 | 27.0% | 181 | 27.0% | -0.37 | 1.92 | 1.51 | 2.33 | — |
| — | 2.99 | 5.35 | 4.17 | +0.59 | 26.6% | 182 | 26.6% | -0.41 | 2.19 | 1.74 | 2.65 | — |
| — | 2.38 | 5.05 | 3.71 | +0.57 | 26.4% | 182.5 | 26.4% | -0.43 | 2.16 | 1.51 | 2.81 | — |
| — | 2.60 | 4.55 | 3.58 | +0.55 | 26.2% | 183 | 26.2% | -0.46 | 2.98 | 1.81 | 4.15 | — |
| — | 2.37 | 3.65 | 3.01 | +0.50 | 25.8% | 184 | 25.8% | -0.50 | 3.02 | 2.03 | 4.00 | — |
| — | 1.08 | 3.50 | 2.29 | +0.45 | 25.5% | 185 | 25.5% | -0.55 | 3.65 | 2.55 | 4.75 | — |
| — | 1.45 | 2.19 | 1.82 | +0.40 | 25.2% | 186 | 25.2% | -0.60 | 3.96 | 2.76 | 5.15 | — |
| — | 0.90 | 1.98 | 1.44 | +0.35 | 24.9% | 187 | 24.9% | -0.65 | 4.58 | 4.15 | 5.00 | — |
| — | 0.95 | 1.59 | 1.27 | +0.33 | 24.8% | 187.5 | 24.8% | -0.68 | 4.92 | 4.40 | 5.45 | — |
| — | 0.45 | 2.04 | 1.25 | +0.30 | 24.7% | 188 | 24.7% | -0.70 | 5.22 | 4.65 | 5.80 | — |
| — | 0.67 | 1.51 | 1.09 | +0.26 | 24.6% | 189 | 24.6% | -0.75 | 6.35 | 5.20 | 7.50 | — |
| — | 0.49 | 0.92 | 0.70 | +0.22 | 24.4% | 190 | 24.4% | -0.79 | 7.12 | 6.00 | 8.25 | — |
| — | 0.35 | 1.02 | 0.69 | +0.18 | 24.3% | 191 | 24.3% | -0.83 | 7.95 | 6.80 | 9.10 | — |
| — | 0.07 | 0.75 | 0.41 | +0.15 | 24.3% | 192 | 24.3% | -0.86 | 8.88 | 7.55 | 10.20 | — |
| — | 0.03 | 0.84 | 0.43 | +0.13 | 24.3% | 192.5 | 24.3% | -0.88 | 9.20 | 8.15 | 10.25 | — |
| — | — | 1.03 | — | +0.12 | 24.3% | 193 | 24.3% | -0.89 | 9.57 | 8.45 | 10.70 | — |
| — | 0.16 | 0.85 | 0.51 | +0.09 | 24.4% | 194 | 24.4% | -0.92 | 10.65 | 9.30 | 12.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 24.5% | 195 | 24.5% | -0.94 | 11.70 | 10.50 | 12.90 | — |
| — | — | 0.68 | — | +0.05 | 24.7% | 196 | 24.7% | -0.95 | 12.68 | 11.25 | 14.10 | — |
| — | — | 0.64 | — | +0.04 | 24.9% | 197 | 24.9% | -0.97 | 13.57 | 12.30 | 14.85 | — |
| — | — | 0.64 | — | +0.03 | 25.1% | 197.5 | 25.1% | -0.97 | 14.18 | 12.75 | 15.60 | — |
| — | — | 0.17 | — | +0.03 | 25.2% | 198 | 25.2% | -0.97 | 14.60 | 13.30 | 15.90 | — |
| — | — | 0.08 | — | +0.02 | 25.6% | 199 | 25.6% | -0.98 | 15.65 | 14.20 | 17.10 | — |
| — | — | 0.05 | — | +0.02 | 26.1% | 200 | 26.1% | -0.99 | 16.62 | 15.40 | 17.85 | — |
| — | — | 0.61 | — | +0.01 | 27.5% | 202.5 | 27.5% | -1.00 | 19.02 | 17.70 | 20.35 | — |
| — | — | 0.03 | — | +0.00 | 29.2% | 205 | 29.2% | -1.00 | 21.57 | 20.25 | 22.90 | — |
| — | — | 0.87 | — | +0.00 | 31.2% | 207.5 | 31.2% | -1.00 | 24.10 | 22.90 | 25.30 | — |
| — | — | 1.15 | — | +0.00 | 33.4% | 210 | 33.4% | -1.00 | 26.62 | 25.45 | 27.80 | — |
| — | — | 0.60 | — | +0.00 | 38.1% | 215 | 38.1% | -1.00 | 31.62 | 30.25 | 33.00 | — |
| — | — | 0.38 | — | +0.00 | 42.6% | 220 | 42.6% | -1.00 | 36.48 | 35.15 | 37.80 | — |
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.