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 | |
| — | 31.85 | 36.50 | 34.17 | +1.00 | 45.8% | 150 | 45.8% | -0.00 | — | — | 1.47 | — |
| — | 29.55 | 34.50 | 32.02 | +1.00 | 44.8% | 152 | 44.8% | -0.00 | — | — | 0.70 | — |
| — | 27.60 | 32.50 | 30.05 | +1.00 | 43.8% | 154 | 43.8% | -0.00 | — | — | 0.29 | — |
| — | 26.00 | 30.60 | 28.30 | +0.99 | 42.8% | 156 | 42.8% | -0.01 | — | — | 1.49 | — |
| — | 23.00 | 27.60 | 25.30 | +0.99 | 41.4% | 159 | 41.4% | -0.01 | — | — | 1.00 | — |
| — | 21.00 | 25.60 | 23.30 | +0.98 | 40.5% | 161 | 40.5% | -0.02 | — | — | 4.80 | — |
| — | 20.00 | 24.50 | 22.25 | +0.98 | 40.1% | 162 | 40.1% | -0.02 | — | — | 2.16 | — |
| — | 19.00 | 21.50 | 20.25 | +0.97 | 39.2% | 164 | 39.2% | -0.03 | — | — | 2.18 | — |
| — | 17.00 | 21.55 | 19.27 | +0.96 | 38.8% | 165 | 38.8% | -0.04 | — | — | 1.83 | — |
| — | 16.00 | 20.65 | 18.32 | +0.95 | 38.4% | 166 | 38.4% | -0.05 | — | — | 2.26 | — |
| — | 15.05 | 19.95 | 17.50 | +0.94 | 38.0% | 167 | 38.0% | -0.06 | — | — | 2.30 | — |
| — | 14.50 | 19.40 | 16.95 | +0.94 | 37.8% | 167.5 | 37.8% | -0.06 | — | — | 2.32 | — |
| — | 14.00 | 18.90 | 16.45 | +0.93 | 37.6% | 168 | 37.6% | -0.07 | — | — | 1.45 | — |
| — | 13.00 | 17.90 | 15.45 | +0.92 | 37.3% | 169 | 37.3% | -0.08 | — | — | 1.45 | — |
| — | 12.00 | 16.90 | 14.45 | +0.91 | 36.9% | 170 | 36.9% | -0.09 | — | — | 0.75 | — |
| — | 11.50 | 16.00 | 13.75 | +0.89 | 36.6% | 171 | 36.6% | -0.11 | — | — | 2.65 | — |
| — | 10.15 | 14.85 | 12.50 | +0.87 | 36.3% | 172 | 36.3% | -0.13 | — | — | 2.43 | — |
| — | 9.65 | 14.50 | 12.07 | +0.86 | 36.1% | 172.5 | 36.1% | -0.14 | — | — | 0.92 | — |
| — | 9.50 | 14.20 | 11.85 | +0.85 | 36.0% | 173 | 36.0% | -0.15 | — | — | 1.18 | — |
| — | 8.50 | 13.30 | 10.90 | +0.82 | 35.7% | 174 | 35.7% | -0.18 | — | — | 2.26 | — |
| — | 8.00 | 12.20 | 10.10 | +0.80 | 35.4% | 175 | 35.4% | -0.20 | — | — | 1.38 | — |
| — | 8.10 | 10.70 | 9.40 | +0.77 | 35.2% | 176 | 35.2% | -0.23 | 1.70 | 0.42 | 2.98 | — |
| — | 6.55 | 11.00 | 8.78 | +0.74 | 35.0% | 177 | 35.0% | -0.27 | 1.03 | 0.65 | 1.42 | — |
| — | 5.70 | 9.95 | 7.83 | +0.72 | 34.8% | 177.5 | 34.8% | -0.28 | 1.77 | 0.05 | 3.50 | — |
| — | 5.70 | 10.00 | 7.85 | +0.70 | 34.7% | 178 | 34.7% | -0.30 | 1.44 | 0.96 | 1.91 | — |
| — | 5.95 | 9.20 | 7.58 | +0.66 | 34.6% | 179 | 34.6% | -0.34 | — | — | 4.80 | — |
| — | 5.10 | 7.60 | 6.35 | +0.63 | 34.4% | 180 | 34.4% | -0.37 | 1.98 | 1.09 | 2.86 | — |
| — | 3.10 | 8.00 | 5.55 | +0.59 | 34.3% | 181 | 34.3% | -0.42 | — | — | 3.35 | — |
| — | 3.70 | 6.30 | 5.00 | +0.54 | 34.1% | 182 | 34.1% | -0.46 | 2.40 | 0.50 | 4.30 | — |
| — | 3.80 | 5.30 | 4.55 | +0.52 | 34.1% | 182.5 | 34.1% | -0.48 | 2.37 | 0.83 | 3.90 | — |
| — | 2.70 | 5.70 | 4.20 | +0.50 | 34.1% | 183 | 34.1% | -0.50 | 2.64 | 1.53 | 3.75 | — |
| — | 3.35 | 5.35 | 4.35 | +0.46 | 34.0% | 184 | 34.0% | -0.54 | 3.55 | 1.30 | 5.80 | — |
| — | 1.40 | 4.70 | 3.05 | +0.42 | 33.9% | 185 | 33.9% | -0.58 | 4.35 | 2.20 | 6.50 | — |
| — | 1.29 | 4.95 | 3.12 | +0.38 | 33.9% | 186 | 33.9% | -0.62 | 4.58 | 2.15 | 7.00 | — |
| — | 0.05 | 4.25 | 2.15 | +0.34 | 33.9% | 187 | 33.9% | -0.66 | 5.33 | 3.20 | 7.45 | — |
| — | 0.95 | 3.40 | 2.17 | +0.33 | 33.9% | 187.5 | 33.9% | -0.68 | 5.65 | 3.30 | 8.00 | — |
| — | 1.54 | 3.25 | 2.40 | +0.31 | 34.0% | 188 | 34.0% | -0.69 | 6.10 | 3.80 | 8.40 | — |
| — | — | 4.10 | — | +0.27 | 34.0% | 189 | 34.0% | -0.73 | 6.45 | 4.00 | 8.90 | — |
| — | 0.36 | 2.50 | 1.43 | +0.24 | 34.1% | 190 | 34.1% | -0.76 | 7.47 | 5.45 | 9.50 | — |
| — | — | 3.25 | — | +0.21 | 34.2% | 191 | 34.2% | -0.79 | 8.03 | 6.80 | 9.25 | — |
| — | — | 1.50 | — | +0.19 | 34.4% | 192 | 34.4% | -0.82 | 9.03 | 7.85 | 10.20 | — |
| — | — | 2.95 | — | +0.18 | 34.5% | 192.5 | 34.5% | -0.83 | 9.30 | 7.10 | 11.50 | — |
| — | — | 2.71 | — | +0.14 | 34.8% | 194 | 34.8% | -0.86 | 10.50 | 8.15 | 12.85 | — |
| — | 0.30 | 1.06 | 0.68 | +0.12 | 35.0% | 195 | 35.0% | -0.88 | 11.45 | 9.10 | 13.80 | — |
| — | — | 1.10 | — | +0.11 | 35.3% | 196 | 35.3% | -0.90 | 12.40 | 10.00 | 14.80 | — |
| — | — | 1.55 | — | +0.09 | 35.6% | 197 | 35.6% | -0.92 | 13.15 | 10.80 | 15.50 | — |
| — | — | 0.92 | — | +0.08 | 35.9% | 198 | 35.9% | -0.93 | 13.95 | 11.50 | 16.40 | — |
| — | — | 1.52 | — | +0.07 | 36.2% | 199 | 36.2% | -0.94 | 15.38 | 13.25 | 17.50 | — |
| — | — | 0.30 | — | +0.06 | 36.6% | 200 | 36.6% | -0.95 | 15.75 | 13.50 | 18.00 | — |
| — | — | 1.68 | — | +0.04 | 37.6% | 202.5 | 37.6% | -0.97 | 18.62 | 16.25 | 21.00 | — |
| — | — | 0.30 | — | +0.03 | 38.7% | 205 | — | — | 21.10 | 18.70 | 23.50 | — |
| — | — | 2.18 | — | — | — | 207.5 | — | — | 23.55 | 21.95 | 25.15 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 210 | — | — | 25.82 | 24.40 | 27.25 | — |
| — | — | 2.15 | — | — | — | 212.5 | — | — | 28.55 | 26.10 | 31.00 | — |
| — | — | 2.15 | — | — | — | 215 | — | — | 30.77 | 28.50 | 33.05 | — |
| — | — | 1.52 | — | — | — | 217.5 | — | — | 33.48 | 31.00 | 35.95 | — |
| — | — | 1.72 | — | +0.01 | 47.9% | 220 | 47.9% | -1.00 | 36.00 | 33.55 | 38.45 | — |
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.