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 | |
| — | 33.95 | 37.20 | 35.58 | +0.97 | 37.6% | 150 | 37.6% | -0.03 | 0.31 | 0.04 | 0.58 | — |
| — | 31.70 | 35.25 | 33.48 | +0.97 | 37.0% | 152 | 37.0% | -0.03 | — | — | 0.96 | — |
| — | 29.90 | 33.55 | 31.73 | +0.96 | 36.4% | 154 | 36.4% | -0.04 | — | — | 1.54 | — |
| — | 28.65 | 31.40 | 30.02 | +0.95 | 35.9% | 156 | 35.9% | -0.05 | — | — | 1.49 | — |
| — | 25.90 | 28.55 | 27.23 | +0.94 | 35.2% | 159 | 35.2% | -0.06 | 0.60 | 0.15 | 1.06 | — |
| — | 23.45 | 26.75 | 25.10 | +0.92 | 34.8% | 161 | 34.8% | -0.08 | 0.72 | 0.35 | 1.10 | — |
| — | 22.30 | 25.80 | 24.05 | +0.91 | 34.6% | 162 | 34.6% | -0.09 | 0.92 | 0.38 | 1.45 | — |
| — | 21.30 | 24.05 | 22.68 | +0.90 | 34.2% | 164 | 34.2% | -0.10 | 1.03 | 0.37 | 1.69 | — |
| — | 19.70 | 23.20 | 21.45 | +0.89 | 34.1% | 165 | 34.1% | -0.12 | 1.18 | 0.68 | 1.68 | — |
| — | 18.85 | 22.20 | 20.52 | +0.87 | 33.9% | 166 | 33.9% | -0.13 | 1.28 | 0.59 | 1.98 | — |
| — | 18.05 | 21.45 | 19.75 | +0.86 | 33.8% | 167 | 33.8% | -0.14 | 1.43 | 0.72 | 2.14 | — |
| — | 16.95 | 20.35 | 18.65 | +0.85 | 33.6% | 168 | 33.6% | -0.15 | 1.59 | 0.89 | 2.30 | — |
| — | 16.35 | 19.75 | 18.05 | +0.84 | 33.5% | 169 | 33.5% | -0.16 | 1.84 | 1.23 | 2.46 | — |
| — | 15.50 | 18.95 | 17.23 | +0.82 | 33.4% | 170 | 33.4% | -0.18 | 2.04 | 1.39 | 2.70 | — |
| — | 14.75 | 18.35 | 16.55 | +0.81 | 33.3% | 171 | 33.3% | -0.19 | 2.12 | 1.37 | 2.86 | — |
| — | 13.70 | 17.65 | 15.68 | +0.79 | 33.2% | 172 | 33.2% | -0.21 | 2.36 | 1.57 | 3.15 | — |
| — | 13.30 | 17.25 | 15.28 | +0.78 | 33.1% | 172.5 | 33.1% | -0.22 | 2.49 | 1.68 | 3.30 | — |
| — | 12.95 | 16.80 | 14.88 | +0.77 | 33.1% | 173 | 33.1% | -0.23 | 2.60 | 1.91 | 3.30 | — |
| — | 12.45 | 16.10 | 14.28 | +0.76 | 33.0% | 174 | 33.0% | -0.24 | 2.88 | 2.05 | 3.70 | — |
| — | 12.00 | 15.10 | 13.55 | +0.74 | 32.9% | 175 | 32.9% | -0.26 | 3.21 | 2.58 | 3.85 | — |
| — | 11.05 | 14.65 | 12.85 | +0.72 | 32.8% | 176 | 32.8% | -0.28 | 3.52 | 2.68 | 4.35 | — |
| — | 11.45 | 13.50 | 12.47 | +0.70 | 32.8% | 177 | 32.8% | -0.30 | 3.88 | 3.10 | 4.65 | — |
| — | 11.15 | 13.50 | 12.32 | +0.69 | 32.7% | 177.5 | 32.7% | -0.31 | 3.95 | 3.05 | 4.85 | — |
| — | 10.60 | 12.95 | 11.78 | +0.68 | 32.7% | 178 | — | — | 4.25 | 3.45 | 5.05 | — |
| — | 10.10 | 12.20 | 11.15 | +0.66 | 32.6% | 179 | — | — | 4.55 | 3.70 | 5.40 | — |
| — | 9.50 | 11.80 | 10.65 | +0.64 | 32.6% | 180 | 32.6% | -0.36 | 4.78 | 4.00 | 5.55 | — |
| — | 9.00 | 11.00 | 10.00 | — | — | 181 | — | — | 5.30 | 4.35 | 6.25 | — |
| — | 7.65 | 10.30 | 8.97 | — | — | 182 | — | — | 5.80 | 4.90 | 6.70 | — |
| — | 7.55 | 10.20 | 8.88 | — | — | 182.5 | — | — | 5.85 | 4.95 | 6.75 | — |
| — | 7.50 | 9.80 | 8.65 | — | — | 183 | — | — | 6.30 | 5.45 | 7.15 | — |
| — | 7.05 | 9.05 | 8.05 | — | — | 184 | — | — | 6.72 | 5.80 | 7.65 | — |
| — | 6.55 | 8.30 | 7.42 | — | — | 185 | — | — | 7.03 | 5.90 | 8.15 | — |
| — | 6.20 | 7.85 | 7.03 | — | — | 186 | — | — | 7.65 | 6.65 | 8.65 | — |
| — | 5.60 | 7.20 | 6.40 | — | — | 187 | — | — | 8.12 | 7.25 | 9.00 | — |
| — | 5.50 | 7.20 | 6.35 | +0.47 | 33.4% | 187.5 | — | — | 8.50 | 7.50 | 9.50 | — |
| — | 5.25 | 6.95 | 6.10 | — | — | 188 | — | — | 8.82 | 8.00 | 9.65 | — |
| — | 4.80 | 6.55 | 5.67 | — | — | 189 | 32.4% | -0.57 | 9.25 | 8.05 | 10.45 | — |
| — | 4.85 | 5.80 | 5.33 | — | — | 190 | 32.4% | -0.59 | 9.78 | 8.50 | 11.05 | — |
| — | 4.10 | 5.70 | 4.90 | — | — | 191 | — | — | 10.22 | 9.20 | 11.25 | — |
| — | 3.70 | 5.35 | 4.53 | — | — | 192 | — | — | 10.93 | 9.90 | 11.95 | — |
| — | 3.45 | 5.15 | 4.30 | — | — | 192.5 | — | — | 11.40 | 10.15 | 12.65 | — |
| — | 3.50 | 4.95 | 4.22 | +0.36 | 32.4% | 193 | 32.4% | -0.65 | 11.65 | 10.50 | 12.80 | — |
| — | 3.00 | 4.70 | 3.85 | +0.34 | 32.4% | 194 | 32.4% | -0.67 | 12.43 | 11.30 | 13.55 | — |
| — | 2.85 | 4.25 | 3.55 | +0.32 | 32.4% | 195 | 32.4% | -0.69 | 13.35 | 11.90 | 14.80 | — |
| — | 2.67 | 4.10 | 3.38 | +0.30 | 32.5% | 196 | 32.5% | -0.71 | 13.90 | 12.65 | 15.15 | — |
| — | 2.45 | 3.80 | 3.12 | +0.28 | 32.5% | 197 | 32.5% | -0.73 | 14.72 | 12.90 | 16.55 | — |
| — | 2.50 | 3.65 | 3.08 | +0.27 | 32.5% | 197.5 | 32.5% | -0.74 | 15.10 | 13.75 | 16.45 | — |
| — | 2.17 | 3.55 | 2.86 | +0.26 | 32.5% | 198 | 32.5% | -0.75 | 15.57 | 14.15 | 17.00 | — |
| — | 2.00 | 3.35 | 2.67 | +0.25 | 32.6% | 199 | 32.6% | -0.77 | 16.35 | 14.90 | 17.80 | — |
| — | 1.80 | 3.10 | 2.45 | +0.23 | 32.6% | 200 | 32.6% | -0.78 | 17.07 | 15.30 | 18.85 | — |
| — | 1.46 | 2.62 | 2.04 | +0.19 | 32.7% | 202.5 | 32.7% | -0.82 | 19.27 | 17.65 | 20.90 | — |
| — | 1.22 | 2.24 | 1.73 | +0.16 | 32.9% | 205 | 32.9% | -0.85 | 21.20 | 19.55 | 22.85 | — |
| — | 0.69 | 1.92 | 1.30 | +0.13 | 33.0% | 207.5 | 33.0% | -0.88 | 23.27 | 21.75 | 24.80 | — |
| — | 0.70 | 1.55 | 1.12 | +0.11 | 33.2% | 210 | 33.2% | -0.91 | 25.80 | 23.80 | 27.80 | — |
| — | 0.27 | 1.43 | 0.85 | +0.09 | 33.4% | 212.5 | 33.4% | -0.93 | 27.98 | 26.40 | 29.55 | — |
| — | 0.30 | 1.25 | 0.78 | +0.08 | 33.7% | 215 | 33.7% | -0.95 | 30.52 | 28.95 | 32.10 | — |
| — | 0.01 | 1.10 | 0.56 | +0.06 | 34.0% | 217.5 | 34.0% | -0.96 | 32.65 | 31.00 | 34.30 | — |
| — | 0.11 | 0.99 | 0.55 | +0.05 | 34.3% | 220 | 34.3% | -0.97 | 35.23 | 33.45 | 37.00 | — |
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.