Spot 184.16
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 36.95 | 34.73 | +0.97 | 38.1% | 150 | 38.1% | -0.03 | 0.60 | 0.02 | 1.18 | — |
| — | 30.50 | 35.15 | 32.83 | +0.97 | 37.4% | 152 | 37.4% | -0.03 | — | — | 2.33 | — |
| — | 28.50 | 32.90 | 30.70 | +0.96 | 36.8% | 154 | 36.8% | -0.04 | — | — | 2.39 | — |
| — | 26.80 | 31.50 | 29.15 | +0.95 | 36.3% | 156 | 36.3% | -0.05 | — | — | 2.47 | — |
| — | 23.90 | 28.50 | 26.20 | +0.93 | 35.5% | 159 | 35.5% | -0.07 | — | — | 2.64 | — |
| — | 22.00 | 26.90 | 24.45 | +0.91 | 35.1% | 161 | 35.1% | -0.09 | — | — | 2.79 | — |
| — | 21.00 | 25.70 | 23.35 | +0.90 | 34.9% | 162 | 34.9% | -0.10 | — | — | 4.80 | — |
| — | 19.35 | 24.00 | 21.68 | +0.88 | 34.5% | 164 | 34.5% | -0.12 | — | — | 3.15 | — |
| — | 18.50 | 23.25 | 20.88 | +0.87 | 34.3% | 165 | 34.3% | -0.13 | — | — | 3.25 | — |
| — | 17.50 | 22.15 | 19.82 | +0.86 | 34.1% | 166 | 34.1% | -0.14 | — | — | 3.40 | — |
| — | 16.50 | 21.25 | 18.88 | +0.85 | 33.9% | 167 | 33.9% | -0.16 | 1.93 | 0.30 | 3.55 | — |
| — | 16.00 | 20.90 | 18.45 | +0.83 | 33.8% | 168 | 33.8% | -0.17 | — | — | 3.50 | — |
| — | 15.00 | 19.50 | 17.25 | +0.82 | 33.6% | 169 | 33.6% | -0.18 | 2.50 | 0.05 | 4.95 | — |
| — | 14.30 | 19.00 | 16.65 | +0.80 | 33.5% | 170 | 33.5% | -0.20 | — | — | 4.80 | — |
| — | 13.50 | 18.05 | 15.78 | +0.78 | 33.4% | 171 | 33.4% | -0.22 | 2.50 | 0.05 | 4.95 | — |
| — | 12.50 | 17.10 | 14.80 | +0.76 | 33.2% | 172 | 33.2% | -0.24 | 2.50 | 0.05 | 4.95 | — |
| — | 12.20 | 16.45 | 14.32 | +0.76 | 33.2% | 172.5 | 33.2% | -0.25 | 2.62 | 0.65 | 4.60 | — |
| — | 12.00 | 16.55 | 14.28 | +0.75 | 33.1% | 173 | 33.1% | -0.26 | 2.50 | 0.05 | 4.95 | — |
| — | 11.30 | 16.00 | 13.65 | +0.73 | 33.0% | 174 | 33.0% | -0.28 | 2.73 | 0.50 | 4.95 | — |
| — | 10.50 | 14.80 | 12.65 | +0.71 | 32.9% | 175 | 32.9% | -0.30 | 2.90 | 0.79 | 5.00 | — |
| — | 10.05 | 14.50 | 12.28 | +0.69 | 32.8% | 176 | 32.8% | -0.32 | 3.69 | 1.37 | 6.00 | — |
| — | 9.00 | 13.70 | 11.35 | +0.66 | 32.7% | 177 | 32.7% | -0.34 | 3.88 | 1.50 | 6.25 | — |
| — | 8.50 | 12.95 | 10.72 | +0.65 | 32.7% | 177.5 | 32.7% | -0.35 | 4.22 | 2.15 | 6.30 | — |
| — | 8.00 | 12.80 | 10.40 | +0.64 | 32.6% | 178 | 32.6% | -0.36 | 4.26 | 2.03 | 6.50 | — |
| — | 8.10 | 11.95 | 10.03 | +0.62 | 32.6% | 179 | 32.6% | -0.38 | 4.59 | 2.23 | 6.95 | — |
| — | 8.05 | 12.00 | 10.03 | +0.60 | 32.5% | 180 | 32.5% | -0.41 | 5.30 | 3.30 | 7.30 | — |
| — | 6.50 | 11.00 | 8.75 | +0.57 | 32.5% | 181 | 32.5% | -0.43 | 5.72 | 3.95 | 7.50 | — |
| — | 5.85 | 10.50 | 8.18 | +0.55 | 32.4% | 182 | 32.4% | -0.46 | 5.88 | 3.80 | 7.95 | — |
| — | 5.50 | 10.20 | 7.85 | +0.54 | 32.4% | 182.5 | 32.4% | -0.47 | 5.95 | 3.95 | 7.95 | — |
| — | 6.90 | 9.50 | 8.20 | +0.53 | 32.4% | 183 | 32.4% | -0.48 | 5.83 | 3.50 | 8.15 | — |
| — | 4.75 | 9.30 | 7.03 | +0.50 | 32.3% | 184 | 32.3% | -0.50 | 6.92 | 4.85 | 9.00 | — |
| — | 4.45 | 8.80 | 6.62 | +0.48 | 32.3% | 185 | 32.3% | -0.53 | 7.15 | 5.60 | 8.70 | — |
| — | 3.65 | 7.60 | 5.62 | +0.45 | 32.3% | 186 | 32.3% | -0.55 | 7.75 | 5.50 | 10.00 | — |
| — | 3.70 | 8.25 | 5.97 | +0.43 | 32.2% | 187 | 32.2% | -0.57 | 8.28 | 6.20 | 10.35 | — |
| — | 3.60 | 8.00 | 5.80 | +0.42 | 32.2% | 187.5 | 32.2% | -0.59 | 8.62 | 6.25 | 11.00 | — |
| — | 3.70 | 7.75 | 5.72 | +0.41 | 32.2% | 188 | 32.2% | -0.60 | 8.68 | 6.50 | 10.85 | — |
| — | 3.45 | 6.65 | 5.05 | +0.39 | 32.2% | 189 | 32.2% | -0.62 | 9.22 | 7.00 | 11.45 | — |
| — | 2.35 | 6.80 | 4.58 | +0.36 | 32.2% | 190 | 32.2% | -0.64 | 10.22 | 7.95 | 12.50 | — |
| — | 2.90 | 6.15 | 4.53 | +0.34 | 32.2% | 191 | 32.2% | -0.66 | 10.55 | 8.20 | 12.90 | — |
| — | 1.68 | 6.30 | 3.99 | +0.32 | 32.3% | 192 | 32.3% | -0.69 | 11.65 | 9.30 | 14.00 | — |
| — | 1.23 | 6.00 | 3.62 | +0.31 | 32.3% | 192.5 | 32.3% | -0.70 | 11.68 | 9.35 | 14.00 | — |
| — | 2.03 | 5.00 | 3.52 | +0.30 | 32.3% | 193 | 32.3% | -0.71 | 12.25 | 10.90 | 13.60 | — |
| — | 1.70 | 4.95 | 3.33 | +0.28 | 32.3% | 194 | 32.3% | -0.73 | 13.05 | 10.60 | 15.50 | — |
| — | 0.50 | 4.95 | 2.73 | +0.27 | 32.3% | 195 | 32.3% | -0.74 | 13.75 | 11.50 | 16.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.25 | 32.4% | 196 | 32.4% | -0.76 | 14.45 | 12.00 | 16.90 | — |
| — | — | 3.25 | — | +0.23 | 32.4% | 197 | 32.4% | -0.78 | 15.15 | 12.80 | 17.50 | — |
| — | 0.15 | 4.40 | 2.27 | +0.22 | 32.5% | 197.5 | 32.5% | -0.79 | 15.62 | 13.80 | 17.45 | — |
| — | 1.72 | 3.35 | 2.54 | +0.22 | 32.5% | 198 | 32.5% | -0.80 | 15.95 | 13.50 | 18.40 | — |
| — | — | 4.15 | — | +0.20 | 32.5% | 199 | 32.5% | -0.81 | 16.70 | 14.40 | 19.00 | — |
| — | — | 4.35 | — | +0.18 | 32.6% | 200 | 32.6% | -0.83 | 17.75 | 15.50 | 20.00 | — |
| — | — | 3.60 | — | +0.15 | 32.8% | 202.5 | 32.8% | -0.86 | 19.62 | 17.25 | 22.00 | — |
| — | 0.38 | 2.33 | 1.35 | +0.12 | 33.0% | 205 | 33.0% | -0.89 | 22.00 | 19.55 | 24.45 | — |
| — | 0.04 | 2.50 | 1.27 | +0.10 | 33.3% | 207.5 | 33.3% | -0.92 | 23.82 | 21.50 | 26.15 | — |
| — | — | 2.83 | — | +0.08 | 33.6% | 210 | 33.6% | -0.94 | 26.60 | 24.20 | 29.00 | — |
| — | — | 2.68 | — | +0.07 | 33.9% | 212.5 | 33.9% | -0.96 | 28.70 | 26.40 | 31.00 | — |
| — | — | 2.57 | — | +0.05 | 34.3% | 215 | 34.3% | -0.97 | 31.07 | 28.65 | 33.50 | — |
| — | — | 1.32 | — | +0.04 | 34.8% | 217.5 | 34.8% | -0.98 | 33.42 | 31.00 | 35.85 | — |
| — | — | 2.41 | — | +0.04 | 35.2% | 220 | 35.2% | -0.99 | 35.92 | 33.50 | 38.35 | — |
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.