Spot 184.72
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.00 | 36.55 | 35.27 | +1.00 | 50.1% | 150 | 50.1% | -0.00 | — | — | 0.26 | — |
| — | 31.85 | 34.60 | 33.23 | +1.00 | 49.1% | 152 | 49.1% | -0.00 | — | — | 0.27 | — |
| — | 29.85 | 32.55 | 31.20 | +1.00 | 48.1% | 154 | 48.1% | -0.00 | — | — | 0.27 | — |
| — | 28.05 | 30.60 | 29.32 | +1.00 | 47.2% | 156 | 47.2% | -0.00 | — | — | 0.29 | — |
| — | 26.70 | 29.05 | 27.88 | +1.00 | 46.5% | 157.5 | 46.5% | -0.00 | — | — | 0.59 | — |
| — | 25.20 | 27.60 | 26.40 | +1.00 | 45.8% | 159 | 45.8% | -0.00 | — | — | 0.35 | — |
| — | 23.20 | 25.60 | 24.40 | +1.00 | 44.9% | 161 | 44.9% | -0.00 | — | — | 0.15 | — |
| — | 21.85 | 24.60 | 23.23 | +1.00 | 44.4% | 162 | 44.4% | -0.00 | — | — | 0.66 | — |
| — | 20.20 | 22.60 | 21.40 | +1.00 | 43.6% | 164 | 43.6% | -0.00 | — | — | 0.50 | — |
| — | 19.20 | 21.55 | 20.38 | +0.99 | 43.2% | 165 | 43.2% | -0.01 | — | — | 0.54 | — |
| — | 18.20 | 20.65 | 19.43 | +0.99 | 42.8% | 166 | 42.8% | -0.01 | — | — | 0.51 | — |
| — | 16.85 | 19.60 | 18.23 | +0.99 | 42.4% | 167 | 42.4% | -0.01 | — | — | 0.75 | — |
| — | 16.55 | 19.10 | 17.82 | +0.99 | 42.2% | 167.5 | 42.2% | -0.01 | — | — | 0.51 | — |
| — | 16.05 | 18.65 | 17.35 | +0.99 | 42.0% | 168 | 42.0% | -0.01 | — | — | 0.53 | — |
| — | 15.25 | 17.65 | 16.45 | +0.98 | 41.7% | 169 | 41.7% | -0.02 | — | — | 0.33 | — |
| — | 14.10 | 16.80 | 15.45 | +0.97 | 41.4% | 170 | 41.4% | -0.03 | — | — | 0.35 | — |
| — | 13.00 | 15.65 | 14.32 | +0.97 | 41.0% | 171 | 41.0% | -0.03 | — | — | 0.22 | — |
| — | 12.35 | 14.25 | 13.30 | +0.96 | 40.7% | 172 | 40.7% | -0.05 | — | — | 0.39 | — |
| — | 11.85 | 13.75 | 12.80 | +0.95 | 40.6% | 172.5 | 40.6% | -0.05 | — | — | 0.27 | — |
| — | 11.10 | 13.25 | 12.18 | +0.94 | 40.4% | 173 | 40.4% | -0.06 | 0.18 | 0.07 | 0.30 | — |
| — | 10.45 | 12.30 | 11.38 | +0.93 | 40.1% | 174 | 40.1% | -0.07 | 0.15 | 0.01 | 0.30 | — |
| — | 9.30 | 11.40 | 10.35 | +0.91 | 39.9% | 175 | 39.9% | -0.09 | 0.24 | 0.13 | 0.35 | — |
| — | 8.45 | 10.50 | 9.47 | +0.88 | 39.6% | 176 | 39.6% | -0.12 | 0.31 | 0.13 | 0.49 | — |
| — | 7.80 | 9.60 | 8.70 | +0.86 | 39.4% | 177 | 39.4% | -0.14 | 0.56 | 0.38 | 0.75 | — |
| — | 7.35 | 9.20 | 8.28 | +0.84 | 39.3% | 177.5 | 39.3% | -0.16 | 0.56 | 0.38 | 0.74 | — |
| — | 6.40 | 8.75 | 7.58 | +0.82 | 39.2% | 178 | 39.2% | -0.18 | 0.69 | 0.54 | 0.84 | — |
| — | 5.95 | 7.95 | 6.95 | +0.79 | 39.0% | 179 | 39.0% | -0.21 | 0.91 | 0.65 | 1.16 | — |
| — | 5.40 | 7.20 | 6.30 | +0.75 | 38.8% | 180 | 38.8% | -0.25 | 1.16 | 0.93 | 1.38 | — |
| — | 4.70 | 6.45 | 5.58 | +0.70 | 38.6% | 181 | 38.6% | -0.30 | 1.39 | 1.15 | 1.63 | — |
| — | 4.10 | 5.65 | 4.88 | +0.65 | 38.5% | 182 | 38.5% | -0.35 | 1.79 | 1.52 | 2.07 | — |
| — | 3.75 | 5.45 | 4.60 | +0.63 | 38.4% | 182.5 | 38.4% | -0.37 | 1.94 | 1.63 | 2.24 | — |
| 254 | 3.45 | 4.95 | 4.20 | +0.60 | 38.3% | 183 | 38.3% | -0.40 | 2.03 | 1.70 | 2.36 | 178 |
| 3 | 2.96 | 3.65 | 3.31 | +0.55 | 38.2% | 184 | 38.2% | -0.45 | 2.53 | 2.15 | 2.91 | 46 |
| 17 | 2.40 | 3.05 | 2.73 | +0.50 | 38.1% | 185 | 38.1% | -0.50 | 3.03 | 2.71 | 3.35 | 648 |
| 50 | 1.98 | 2.57 | 2.27 | +0.44 | 38.0% | 186 | 38.0% | -0.56 | 3.50 | 3.15 | 3.85 | 1,175 |
| — | 1.63 | 2.16 | 1.90 | +0.39 | 38.0% | 187 | 38.0% | -0.61 | 3.85 | 3.05 | 4.65 | — |
| — | 1.51 | 1.98 | 1.75 | +0.37 | 38.0% | 187.5 | 38.0% | -0.64 | 4.08 | 3.20 | 4.95 | — |
| — | 1.28 | 1.76 | 1.52 | +0.34 | 37.9% | 188 | 37.9% | -0.66 | 4.47 | 3.60 | 5.35 | — |
| — | 1.01 | 1.46 | 1.24 | +0.29 | 37.9% | 189 | 37.9% | -0.71 | 5.17 | 4.30 | 6.05 | — |
| — | 0.82 | 1.21 | 1.01 | +0.25 | 37.9% | 190 | 37.9% | -0.75 | 5.85 | 4.95 | 6.75 | — |
| — | 0.64 | 1.04 | 0.84 | +0.21 | 37.9% | 191 | 37.9% | -0.79 | 7.03 | 5.75 | 8.30 | — |
| — | 0.38 | 0.78 | 0.58 | +0.18 | 37.9% | 192 | 37.9% | -0.82 | 8.12 | 7.15 | 9.10 | — |
| — | 0.48 | 0.78 | 0.63 | +0.16 | 37.9% | 192.5 | 37.9% | -0.84 | 7.97 | 6.75 | 9.20 | — |
| — | 0.25 | 0.60 | 0.42 | +0.12 | 38.0% | 194 | 38.0% | -0.88 | 9.45 | 8.35 | 10.55 | — |
| — | 0.12 | 0.42 | 0.27 | +0.10 | 38.1% | 195 | 38.1% | -0.90 | 10.22 | 9.30 | 11.15 | — |
| — | 0.07 | 0.44 | 0.26 | +0.08 | 38.2% | 196 | 38.2% | -0.92 | 11.15 | 10.20 | 12.10 | — |
| — | 0.07 | 0.30 | 0.18 | +0.07 | 38.3% | 197 | 38.3% | -0.94 | 12.18 | 11.15 | 13.20 | — |
| — | — | 0.25 | — | +0.05 | 38.4% | 198 | 38.4% | -0.95 | 13.07 | 12.10 | 14.05 | — |
| — | — | 0.24 | — | +0.04 | 38.5% | 199 | 38.5% | -0.97 | 13.80 | 12.60 | 15.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 38.7% | 200 | 38.7% | -0.97 | 15.00 | 13.85 | 16.15 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 39.2% | 202.5 | 39.2% | -0.99 | 17.27 | 16.10 | 18.45 | — |
| — | — | 0.74 | — | +0.01 | 39.7% | 205 | 39.7% | -1.00 | 19.73 | 18.50 | 20.95 | — |
| — | — | 0.75 | — | +0.00 | 40.4% | 207.5 | 40.4% | -1.00 | 22.27 | 21.10 | 23.45 | — |
| — | — | 0.14 | — | +0.00 | 41.0% | 210 | 41.0% | -1.00 | 24.73 | 23.50 | 25.95 | — |
| — | — | 0.63 | — | +0.00 | 41.8% | 212.5 | 41.8% | -1.00 | 27.23 | 26.00 | 28.45 | — |
| — | — | 0.75 | — | +0.00 | 42.6% | 215 | 42.6% | -1.00 | 29.77 | 28.50 | 31.05 | — |
| — | — | 1.56 | — | +0.00 | 43.5% | 217.5 | 43.5% | -1.00 | 32.25 | 30.95 | 33.55 | — |
| — | — | 0.95 | — | +0.00 | 44.4% | 220 | 44.4% | -1.00 | 34.77 | 33.60 | 35.95 | — |
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.