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 | |
| — | 52.80 | 58.35 | 55.58 | +1.00 | 55.9% | 130 | 55.9% | -0.00 | — | — | 0.17 | — |
| — | 47.55 | 54.15 | 50.85 | +1.00 | 61.5% | 135 | 61.5% | -0.00 | — | — | 4.30 | — |
| — | 42.55 | 49.20 | 45.88 | +1.00 | 61.4% | 140 | 61.4% | -0.00 | — | — | 4.30 | — |
| — | 38.35 | 44.00 | 41.17 | +1.00 | 57.8% | 145 | 57.8% | -0.00 | — | — | 2.70 | — |
| — | 33.60 | 38.95 | 36.27 | +1.00 | 52.5% | 150 | 52.5% | -0.00 | — | — | 4.30 | — |
| — | 29.10 | 34.00 | 31.55 | +1.00 | 46.9% | 155 | 46.9% | -0.00 | — | — | 0.85 | — |
| — | 23.75 | 27.95 | 25.85 | +1.00 | 41.8% | 160 | 41.8% | -0.00 | — | — | 0.10 | — |
| — | 19.05 | 24.15 | 21.60 | +1.00 | 37.9% | 165 | 37.9% | -0.00 | — | — | 0.24 | — |
| — | 14.65 | 16.65 | 15.65 | +0.99 | 35.3% | 170 | 35.3% | -0.01 | 0.42 | 0.34 | 0.50 | — |
| — | 12.50 | 16.05 | 14.28 | +0.99 | 34.5% | 172.5 | 34.5% | -0.01 | 0.71 | 0.61 | 0.82 | — |
| — | 10.30 | 13.00 | 11.65 | +0.98 | 33.9% | 175 | 33.9% | -0.02 | 1.05 | 0.96 | 1.14 | — |
| — | 8.40 | 12.10 | 10.25 | +0.97 | 33.7% | 177.5 | 33.7% | -0.03 | 1.55 | 1.38 | 1.73 | — |
| — | 7.00 | 7.75 | 7.38 | +0.95 | 33.6% | 180 | 33.6% | -0.05 | 2.25 | 2.09 | 2.40 | — |
| — | 5.40 | 6.10 | 5.75 | +0.93 | 33.5% | 182.5 | 33.5% | -0.07 | 3.22 | 2.99 | 3.45 | — |
| — | 4.15 | 4.60 | 4.38 | +0.89 | 33.6% | 185 | 33.6% | -0.12 | 4.80 | 4.20 | 5.40 | — |
| — | 3.00 | 3.40 | 3.20 | +0.84 | 33.6% | 187.5 | 33.6% | -0.16 | 5.90 | 5.70 | 6.10 | — |
| — | 2.10 | 2.42 | 2.26 | +0.78 | 33.8% | 190 | 33.8% | -0.23 | 7.85 | 6.95 | 8.75 | — |
| — | 1.42 | 1.82 | 1.62 | +0.70 | 34.0% | 192.5 | 34.0% | -0.30 | 9.35 | 8.90 | 9.80 | — |
| — | 1.05 | 1.27 | 1.16 | +0.63 | 34.4% | 195 | 34.4% | -0.38 | 11.15 | 10.40 | 11.90 | — |
| — | 0.73 | 0.93 | 0.83 | +0.54 | 34.8% | 197.5 | 34.8% | -0.47 | 13.18 | 12.15 | 14.20 | — |
| — | 0.51 | 0.65 | 0.58 | +0.45 | 35.4% | 200 | 35.4% | -0.55 | 15.88 | 15.45 | 16.30 | — |
| — | 0.33 | 0.49 | 0.41 | +0.37 | 36.1% | 202.5 | 36.1% | -0.64 | 17.68 | 15.95 | 19.40 | — |
| — | 0.05 | 0.33 | 0.19 | +0.29 | 36.9% | 205 | 36.9% | -0.71 | 19.40 | 17.70 | 21.10 | — |
| — | 0.14 | 0.31 | 0.23 | +0.23 | 37.9% | 207.5 | 37.9% | -0.77 | 21.90 | 19.90 | 23.90 | — |
| — | 0.13 | 0.27 | 0.20 | +0.17 | 38.9% | 210 | 38.9% | -0.83 | 24.68 | 22.50 | 26.85 | — |
| — | 0.08 | 0.22 | 0.15 | +0.13 | 40.0% | 212.5 | 40.0% | -0.88 | 28.62 | 25.50 | 31.75 | — |
| — | — | 0.12 | — | +0.10 | 41.2% | 215 | 41.2% | -0.91 | 30.20 | 27.40 | 33.00 | — |
| — | 0.05 | 0.18 | 0.12 | +0.07 | 42.4% | 217.5 | 42.4% | -0.94 | 32.55 | 29.95 | 35.15 | — |
| — | 0.04 | 0.08 | 0.06 | +0.05 | 43.6% | 220 | 43.6% | -0.96 | 34.67 | 32.40 | 36.95 | — |
| — | — | 0.56 | — | +0.04 | 44.9% | 222.5 | 44.9% | -0.98 | 37.65 | 34.90 | 40.40 | — |
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.