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 | |
| — | 32.80 | 35.60 | 34.20 | +1.00 | 52.9% | 150 | 52.9% | +0.00 | — | — | 2.12 | — |
| — | 29.50 | 34.45 | 31.98 | +1.00 | 51.5% | 152 | 51.5% | +0.00 | — | — | 2.13 | — |
| — | 27.75 | 32.50 | 30.12 | +1.00 | 50.2% | 154 | 50.2% | +0.00 | — | — | 2.13 | — |
| — | 25.75 | 30.30 | 28.02 | +1.00 | 48.9% | 156 | 48.9% | -0.00 | — | — | 2.13 | — |
| — | 25.50 | 28.30 | 26.90 | +1.00 | 48.0% | 157.5 | 48.0% | -0.00 | — | — | 1.11 | — |
| — | 22.90 | 27.50 | 25.20 | +1.00 | 47.2% | 159 | 47.2% | -0.00 | — | — | 1.31 | — |
| — | 20.70 | 25.50 | 23.10 | +1.00 | 46.2% | 161 | 46.2% | -0.00 | — | — | 0.86 | — |
| — | 19.70 | 24.50 | 22.10 | +1.00 | 45.7% | 162 | 45.7% | -0.00 | — | — | 2.10 | — |
| — | 17.75 | 22.50 | 20.12 | +1.00 | 44.8% | 164 | 44.8% | -0.00 | — | — | 2.11 | — |
| — | 16.80 | 21.45 | 19.12 | +1.00 | 44.4% | 165 | 44.4% | -0.00 | — | — | 0.65 | — |
| — | 15.80 | 20.50 | 18.15 | +1.00 | 44.1% | 166 | 44.1% | -0.00 | — | — | 4.80 | — |
| — | 14.75 | 19.50 | 17.12 | +1.00 | 43.7% | 167 | 43.7% | -0.00 | — | — | 4.80 | — |
| — | 14.25 | 19.00 | 16.62 | +1.00 | 43.5% | 167.5 | 43.5% | -0.00 | — | — | 1.06 | — |
| — | 13.80 | 18.45 | 16.12 | +1.00 | 43.4% | 168 | 43.4% | -0.00 | — | — | 0.86 | — |
| — | 12.80 | 17.50 | 15.15 | +1.00 | 43.1% | 169 | 43.1% | -0.00 | — | — | 1.66 | — |
| — | 12.00 | 16.45 | 14.22 | +0.99 | 42.8% | 170 | 42.8% | -0.01 | — | — | 0.72 | — |
| — | 10.75 | 15.45 | 13.10 | +0.99 | 42.6% | 171 | 42.6% | -0.01 | — | — | 2.13 | — |
| — | 10.45 | 14.15 | 12.30 | +0.98 | 42.4% | 172 | 42.4% | -0.02 | — | — | 2.14 | — |
| — | 9.55 | 13.95 | 11.75 | +0.98 | 42.3% | 172.5 | 42.3% | -0.02 | — | — | 2.15 | — |
| — | 9.00 | 13.50 | 11.25 | +0.97 | 42.2% | 173 | 42.2% | -0.03 | — | — | 2.15 | — |
| — | 7.80 | 12.50 | 10.15 | +0.95 | 42.1% | 174 | 42.1% | -0.05 | — | — | 2.12 | — |
| — | 7.30 | 11.50 | 9.40 | +0.93 | 42.0% | 175 | 42.0% | -0.07 | — | — | 0.44 | — |
| — | 6.00 | 10.70 | 8.35 | +0.90 | 41.9% | 176 | 41.9% | -0.10 | — | — | 2.24 | — |
| — | 5.00 | 9.65 | 7.33 | +0.87 | 41.9% | 177 | 41.9% | -0.13 | — | — | 2.02 | — |
| — | 4.50 | 9.25 | 6.88 | +0.84 | 41.9% | 177.5 | 41.9% | -0.16 | — | — | 4.80 | — |
| — | 4.30 | 8.70 | 6.50 | +0.82 | 41.9% | 178 | 41.9% | -0.18 | — | — | 1.12 | — |
| — | 3.25 | 7.85 | 5.55 | +0.77 | 42.0% | 179 | 42.0% | -0.23 | 0.81 | 0.05 | 1.58 | — |
| 10 | 2.35 | 7.00 | 4.67 | +0.70 | 42.0% | 180 | 42.0% | -0.30 | — | — | 0.89 | — |
| — | 1.30 | 5.90 | 3.60 | +0.63 | 42.1% | 181 | 42.1% | -0.37 | — | — | 1.12 | — |
| — | 0.56 | 5.00 | 2.78 | +0.56 | 42.2% | 182 | 42.2% | -0.44 | 1.88 | 0.25 | 3.50 | — |
| — | 0.65 | 4.75 | 2.70 | +0.52 | 42.2% | 182.5 | 42.2% | -0.48 | — | — | 2.30 | — |
| — | 0.22 | 4.30 | 2.26 | +0.48 | 42.3% | 183 | 42.3% | -0.52 | — | — | 3.00 | — |
| — | — | 3.95 | — | +0.41 | 42.4% | 184 | 42.4% | -0.59 | 1.68 | 0.10 | 3.25 | — |
| — | — | 3.05 | — | +0.34 | 42.5% | 185 | 42.5% | -0.66 | — | — | 4.00 | — |
| — | — | 2.13 | — | +0.28 | 42.6% | 186 | 42.6% | -0.72 | 2.50 | 1.25 | 3.75 | — |
| — | — | 1.87 | — | +0.22 | 42.8% | 187 | 42.8% | -0.78 | 3.44 | 1.39 | 5.50 | — |
| — | 0.01 | 1.05 | 0.53 | +0.20 | 42.9% | 187.5 | 42.9% | -0.81 | 3.70 | 1.40 | 6.00 | — |
| — | — | 0.78 | — | +0.18 | 43.0% | 188 | 43.0% | -0.83 | 4.20 | 1.95 | 6.45 | — |
| — | — | 1.07 | — | +0.13 | 43.3% | 189 | 43.3% | -0.87 | 5.15 | 2.95 | 7.35 | — |
| — | — | 0.17 | — | +0.10 | 43.7% | 190 | 43.7% | -0.90 | 5.92 | 3.50 | 8.35 | — |
| — | — | 0.50 | — | +0.08 | 44.1% | 191 | 44.1% | -0.93 | 6.90 | 4.50 | 9.30 | — |
| — | — | 1.28 | — | +0.06 | 44.5% | 192 | 44.5% | -0.95 | 7.88 | 5.50 | 10.25 | — |
| — | — | 2.25 | — | +0.05 | 44.7% | 192.5 | 44.7% | -0.95 | 8.62 | 6.95 | 10.30 | — |
| — | — | 0.44 | — | +0.03 | 45.5% | 194 | 45.5% | -0.97 | 9.90 | 7.65 | 12.15 | — |
| — | — | 0.43 | — | +0.02 | 46.1% | 195 | 46.1% | -0.98 | 10.90 | 8.60 | 13.20 | 18 |
| — | — | 2.17 | — | +0.02 | 46.7% | 196 | 46.7% | -0.99 | 11.93 | 9.60 | 14.25 | — |
| — | — | 0.45 | — | +0.01 | 47.2% | 197 | 47.2% | -0.99 | 12.78 | 10.50 | 15.05 | — |
| — | — | 0.32 | — | +0.01 | 47.8% | 198 | 47.8% | -1.00 | 13.88 | 11.50 | 16.25 | — |
| — | — | 0.08 | — | +0.01 | 48.4% | 199 | 48.4% | -1.00 | 14.90 | 12.60 | 17.20 | — |
| — | — | 0.28 | — | +0.00 | 49.0% | 200 | 49.0% | -1.00 | 15.85 | 13.50 | 18.20 | — |
| — | — | 0.32 | — | +0.00 | 50.6% | 202.5 | 50.6% | -1.00 | 18.43 | 16.00 | 20.85 | — |
| — | — | 0.29 | — | +0.00 | 52.3% | 205 | 52.3% | -1.00 | 20.88 | 18.65 | 23.10 | — |
| — | — | 0.29 | — | +0.00 | 54.1% | 207.5 | 54.1% | -1.00 | 23.35 | 21.00 | 25.70 | — |
| — | — | 0.90 | — | +0.00 | 55.9% | 210 | 55.9% | -1.00 | 25.98 | 24.60 | 27.35 | — |
| — | — | 0.30 | — | +0.00 | 57.7% | 212.5 | 57.7% | -1.00 | 28.45 | 26.10 | 30.80 | — |
| — | — | 0.30 | — | +0.00 | 59.6% | 215 | 59.6% | -1.00 | 30.88 | 28.50 | 33.25 | — |
| — | — | 2.13 | — | +0.00 | 61.5% | 217.5 | 61.5% | -1.00 | 33.33 | 31.00 | 35.65 | — |
| — | — | 0.90 | — | +0.00 | 63.2% | 220 | 63.2% | -1.00 | 35.95 | 33.60 | 38.30 | — |
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.