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 | |
| — | 33.75 | 36.65 | 35.20 | +1.00 | 44.8% | 150 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 32.25 | 34.70 | 33.48 | +1.00 | 43.8% | 152 | 43.8% | -0.00 | — | — | 0.52 | — |
| — | 30.20 | 32.65 | 31.43 | +0.99 | 42.9% | 154 | 42.9% | -0.01 | — | — | 0.36 | — |
| — | 27.70 | 30.75 | 29.23 | +0.99 | 42.0% | 156 | 42.0% | -0.01 | — | — | 0.53 | — |
| — | 25.10 | 27.80 | 26.45 | +0.99 | 40.6% | 159 | 40.6% | -0.01 | — | — | 0.36 | — |
| — | 22.80 | 25.80 | 24.30 | +0.98 | 39.7% | 161 | 39.7% | -0.02 | — | — | 0.21 | — |
| — | 22.25 | 24.75 | 23.50 | +0.98 | 39.3% | 162 | 39.3% | -0.02 | — | — | 0.41 | — |
| — | 19.60 | 22.80 | 21.20 | +0.97 | 38.4% | 164 | 38.4% | -0.03 | — | — | 0.55 | — |
| — | 19.35 | 21.80 | 20.57 | +0.96 | 38.0% | 165 | 38.0% | -0.04 | — | — | 0.35 | — |
| — | 18.15 | 20.85 | 19.50 | +0.95 | 37.6% | 166 | 37.6% | -0.05 | — | — | 0.51 | — |
| — | 16.70 | 19.90 | 18.30 | +0.94 | 37.2% | 167 | 37.2% | -0.06 | — | — | 0.56 | — |
| — | 16.80 | 19.60 | 18.20 | +0.94 | 37.1% | 167.5 | 37.1% | -0.06 | 0.27 | 0.01 | 0.52 | — |
| — | 16.45 | 19.25 | 17.85 | +0.94 | 36.9% | 168 | 36.9% | -0.06 | — | — | 0.52 | — |
| — | 15.60 | 18.05 | 16.82 | +0.93 | 36.5% | 169 | 36.5% | -0.07 | 0.37 | 0.15 | 0.59 | — |
| — | 14.70 | 16.50 | 15.60 | +0.91 | 36.2% | 170 | 36.2% | -0.09 | 0.36 | 0.10 | 0.63 | — |
| — | 13.25 | 15.80 | 14.53 | +0.90 | 35.8% | 171 | 35.8% | -0.10 | 0.54 | 0.28 | 0.79 | — |
| — | 12.60 | 14.90 | 13.75 | +0.88 | 35.5% | 172 | 35.5% | -0.12 | 0.69 | 0.49 | 0.89 | — |
| — | 12.40 | 14.50 | 13.45 | +0.87 | 35.4% | 172.5 | 35.4% | -0.13 | 0.65 | 0.33 | 0.97 | — |
| — | 12.00 | 14.05 | 13.03 | +0.87 | 35.2% | 173 | 35.2% | -0.13 | 0.69 | 0.36 | 1.03 | — |
| — | 11.15 | 13.20 | 12.18 | +0.85 | 34.9% | 174 | 34.9% | -0.15 | 0.78 | 0.40 | 1.16 | — |
| — | 10.10 | 12.05 | 11.07 | +0.82 | 34.7% | 175 | 34.7% | -0.18 | 0.98 | 0.75 | 1.21 | — |
| — | 9.30 | 11.60 | 10.45 | +0.80 | 34.4% | 176 | 34.4% | -0.20 | 1.20 | 0.98 | 1.41 | — |
| — | 8.60 | 10.80 | 9.70 | +0.77 | 34.2% | 177 | 34.2% | -0.23 | 1.36 | 1.29 | 1.44 | — |
| — | 8.35 | 10.40 | 9.38 | +0.76 | 34.1% | 177.5 | 34.1% | -0.24 | 1.56 | 1.23 | 1.90 | — |
| — | 7.95 | 10.05 | 9.00 | +0.75 | 34.0% | 178 | 34.0% | -0.25 | 1.58 | 1.29 | 1.88 | — |
| — | 7.40 | 9.25 | 8.32 | +0.72 | 33.8% | 179 | 33.8% | -0.28 | 2.02 | 1.68 | 2.35 | — |
| — | 6.00 | 8.60 | 7.30 | +0.69 | 33.6% | 180 | 33.6% | -0.32 | 2.34 | 2.00 | 2.68 | — |
| — | 6.15 | 7.90 | 7.03 | +0.65 | 33.5% | 181 | 33.5% | -0.35 | 2.73 | 2.35 | 3.10 | — |
| — | 5.30 | 7.10 | 6.20 | +0.62 | 33.4% | 182 | 33.4% | -0.38 | 3.06 | 2.78 | 3.35 | — |
| — | 5.25 | 7.00 | 6.12 | +0.60 | 33.3% | 182.5 | 33.3% | -0.40 | 3.25 | 2.81 | 3.70 | — |
| — | 4.80 | 6.40 | 5.60 | +0.58 | 33.3% | 183 | 33.3% | -0.42 | 3.42 | 3.05 | 3.80 | — |
| — | 4.35 | 5.25 | 4.80 | +0.55 | 33.2% | 184 | 33.2% | -0.46 | 3.98 | 3.60 | 4.35 | — |
| — | 3.90 | 4.70 | 4.30 | +0.51 | 33.1% | 185 | 33.1% | -0.49 | 4.40 | 3.95 | 4.85 | — |
| — | 3.50 | 4.30 | 3.90 | +0.47 | 33.0% | 186 | 33.0% | -0.53 | 4.83 | 4.40 | 5.25 | — |
| — | 3.10 | 3.85 | 3.48 | +0.43 | 33.0% | 187 | 33.0% | -0.57 | 5.25 | 4.40 | 6.10 | — |
| — | 2.85 | 3.55 | 3.20 | +0.42 | 32.9% | 187.5 | 32.9% | -0.59 | 5.45 | 4.65 | 6.25 | — |
| — | 2.73 | 3.45 | 3.09 | +0.40 | 32.9% | 188 | 32.9% | -0.60 | 6.00 | 5.45 | 6.55 | — |
| — | 2.30 | 2.97 | 2.63 | +0.36 | 32.9% | 189 | 32.9% | -0.64 | 6.45 | 5.70 | 7.20 | — |
| — | 2.09 | 2.70 | 2.40 | +0.33 | 32.9% | 190 | 32.9% | -0.67 | 7.17 | 6.25 | 8.10 | — |
| — | 1.77 | 2.35 | 2.06 | +0.30 | 32.9% | 191 | 32.9% | -0.71 | 8.10 | 7.50 | 8.70 | — |
| — | 1.48 | 2.13 | 1.80 | +0.27 | 32.9% | 192 | 32.9% | -0.74 | 8.80 | 7.85 | 9.75 | — |
| — | 1.44 | 2.00 | 1.72 | +0.25 | 32.9% | 192.5 | 32.9% | -0.75 | 8.88 | 7.95 | 9.80 | — |
| — | 1.14 | 1.66 | 1.40 | +0.21 | 32.9% | 194 | 32.9% | -0.79 | 10.75 | 9.35 | 12.15 | — |
| — | 0.95 | 1.49 | 1.22 | +0.19 | 33.0% | 195 | 33.0% | -0.82 | 10.82 | 9.70 | 11.95 | — |
| — | 0.80 | 1.43 | 1.11 | +0.16 | 33.0% | 196 | 33.0% | -0.84 | 11.57 | 10.45 | 12.70 | — |
| — | 0.59 | 1.13 | 0.86 | +0.14 | 33.1% | 197 | 33.1% | -0.86 | 12.50 | 11.30 | 13.70 | — |
| — | 0.43 | 1.02 | 0.72 | +0.13 | 33.2% | 198 | 33.2% | -0.88 | 13.32 | 12.15 | 14.50 | — |
| — | 0.43 | 0.90 | 0.67 | +0.11 | 33.3% | 199 | 33.3% | -0.90 | 14.55 | 13.45 | 15.65 | — |
| — | 0.27 | 0.80 | 0.54 | +0.09 | 33.3% | 200 | 33.3% | -0.91 | 15.18 | 13.95 | 16.40 | — |
| — | 0.16 | 0.63 | 0.40 | +0.06 | 33.6% | 202.5 | 33.6% | -0.95 | 17.65 | 16.60 | 18.70 | — |
| — | 0.07 | 0.51 | 0.29 | +0.04 | 33.9% | 205 | 33.9% | -0.97 | 20.15 | 18.55 | 21.75 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 34.2% | 207.5 | 34.2% | -0.98 | 22.68 | 20.95 | 24.40 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 34.6% | 210 | 34.6% | -1.00 | 24.77 | 23.55 | 26.00 | — |
| — | — | 0.75 | — | +0.01 | 35.0% | 212.5 | 35.0% | -1.00 | 27.38 | 25.90 | 28.85 | — |
| — | — | 0.76 | — | +0.01 | 35.4% | 215 | 35.4% | -1.00 | 30.12 | 28.40 | 31.85 | — |
| — | — | 0.75 | — | +0.00 | 35.9% | 217.5 | 35.9% | -1.00 | 32.52 | 30.90 | 34.15 | — |
| — | — | 0.76 | — | +0.00 | 36.3% | 220 | 36.3% | -1.00 | 34.73 | 33.30 | 36.15 | — |
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.