Spot 184.48
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.15 | 58.40 | 55.77 | +1.00 | 82.7% | 130 | 82.7% | +0.00 | — | — | 0.01 | — |
| — | 47.65 | 53.80 | 50.73 | +1.00 | 80.9% | 135 | 80.9% | -0.00 | — | — | 0.01 | — |
| — | 43.65 | 48.80 | 46.23 | +1.00 | 76.7% | 140 | 76.7% | -0.00 | — | — | 0.01 | — |
| — | 38.60 | 43.80 | 41.20 | +1.00 | 71.7% | 145 | 71.7% | -0.00 | — | — | 0.01 | — |
| — | 32.75 | 38.80 | 35.77 | +1.00 | 66.6% | 150 | 66.6% | -0.00 | — | — | 0.01 | — |
| — | 28.50 | 32.65 | 30.57 | +1.00 | 61.9% | 155 | 61.9% | -0.00 | — | — | 0.02 | — |
| — | 24.15 | 27.30 | 25.73 | +1.00 | 57.6% | 160 | 57.6% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 18.70 | 22.80 | 20.75 | +1.00 | 52.3% | 165 | 52.3% | -0.00 | 0.06 | 0.03 | 0.08 | — |
| — | 14.30 | 17.15 | 15.72 | +1.00 | 46.9% | 170 | 46.9% | -0.00 | 0.16 | 0.14 | 0.18 | — |
| — | 11.90 | 12.70 | 12.30 | +1.00 | 44.5% | 172.5 | 44.5% | -0.00 | 0.27 | 0.23 | 0.30 | — |
| — | 9.60 | 12.45 | 11.03 | +1.00 | 42.4% | 175 | 42.4% | -0.00 | 0.42 | 0.39 | 0.45 | — |
| — | 7.70 | 8.30 | 8.00 | +0.99 | 40.7% | 177.5 | 40.7% | -0.01 | 0.73 | 0.70 | 0.76 | — |
| — | 5.45 | 6.15 | 5.80 | +0.98 | 39.5% | 180 | 39.5% | -0.02 | 1.25 | 1.17 | 1.32 | — |
| — | 4.00 | 4.40 | 4.20 | +0.97 | 38.8% | 182.5 | 38.8% | -0.03 | 2.03 | 1.90 | 2.16 | — |
| — | 2.75 | 2.96 | 2.85 | +0.95 | 38.5% | 185 | 38.5% | -0.05 | 3.17 | 3.00 | 3.35 | — |
| — | 1.64 | 1.87 | 1.75 | +0.91 | 38.6% | 187.5 | 38.6% | -0.09 | 4.70 | 4.50 | 4.90 | — |
| — | 1.03 | 1.11 | 1.07 | +0.85 | 38.9% | 190 | 38.9% | -0.15 | 6.50 | 6.20 | 6.80 | — |
| — | 0.61 | 0.68 | 0.65 | +0.76 | 39.5% | 192.5 | 39.5% | -0.24 | 8.68 | 8.25 | 9.10 | — |
| — | 0.35 | 0.36 | 0.35 | +0.67 | 40.4% | 195 | 40.4% | -0.34 | 11.05 | 10.50 | 11.60 | — |
| — | 0.18 | 0.22 | 0.20 | +0.55 | 41.6% | 197.5 | 41.6% | -0.46 | 13.07 | 12.60 | 13.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.42 | 43.1% | 200 | 43.1% | -0.58 | 15.50 | 15.00 | 16.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.30 | 44.7% | 202.5 | 44.7% | -0.70 | 17.88 | 16.85 | 18.90 | — |
| — | 0.04 | 0.06 | 0.05 | +0.21 | 46.6% | 205 | 46.6% | -0.79 | 20.25 | 19.50 | 21.00 | — |
| — | 0.02 | 0.14 | 0.08 | +0.14 | 48.5% | 207.5 | 48.5% | -0.86 | 22.27 | 19.90 | 24.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.09 | 50.6% | 210 | 50.6% | -0.91 | 25.25 | 24.10 | 26.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 52.7% | 212.5 | 52.7% | -0.95 | 26.88 | 25.10 | 28.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 54.8% | 215 | 54.8% | -0.96 | 30.62 | 27.40 | 33.85 | — |
| — | — | 0.01 | — | +0.03 | 56.9% | 217.5 | 56.9% | -0.98 | 32.83 | 30.25 | 35.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 60.5% | 220 | 60.5% | -0.99 | 35.12 | 32.40 | 37.85 | — |
| — | — | 0.01 | — | +0.01 | 63.1% | 222.5 | 63.1% | -1.00 | 37.23 | 34.90 | 39.55 | — |
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.