Spot 184.42
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.35 | 43.75 | 39.55 | +1.00 | 46.6% | 145 | 46.6% | +0.00 | — | — | 4.30 | — |
| — | 32.50 | 35.65 | 34.08 | +1.00 | 44.0% | 150 | 44.0% | +0.00 | — | — | 0.10 | — |
| — | 26.20 | 33.75 | 29.98 | +1.00 | 42.0% | 155 | 42.0% | +0.00 | — | — | 0.01 | — |
| — | 21.90 | 28.75 | 25.32 | +1.00 | 40.5% | 160 | 40.5% | +0.00 | — | — | 0.07 | — |
| — | 20.55 | 24.85 | 22.70 | +1.00 | 40.0% | 162.5 | 40.0% | -0.00 | — | — | 0.98 | — |
| — | 17.75 | 20.40 | 19.07 | +1.00 | 39.6% | 165 | 39.6% | -0.00 | — | — | 0.01 | — |
| — | 15.65 | 19.65 | 17.65 | +1.00 | 39.2% | 167.5 | 39.2% | -0.00 | — | — | 1.50 | — |
| — | 13.15 | 16.90 | 15.03 | +1.00 | 38.9% | 170 | 38.9% | -0.00 | — | — | 0.03 | — |
| — | 10.40 | 13.00 | 11.70 | +0.99 | 38.3% | 172.5 | 38.3% | -0.01 | — | — | 0.05 | — |
| — | 8.25 | 13.35 | 10.80 | +0.98 | 37.4% | 175 | 37.4% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 5.85 | 7.80 | 6.83 | +0.93 | 36.1% | 177.5 | 36.1% | -0.07 | 0.14 | 0.11 | 0.17 | — |
| — | 4.65 | 5.50 | 5.08 | +0.85 | 34.7% | 180 | 34.7% | -0.16 | 0.40 | 0.35 | 0.44 | — |
| — | 2.73 | 3.35 | 3.04 | +0.69 | 33.7% | 182.5 | 33.7% | -0.31 | 0.97 | 0.87 | 1.08 | — |
| — | 1.58 | 1.84 | 1.71 | +0.48 | 33.7% | 185 | 33.7% | -0.52 | 2.08 | 1.90 | 2.25 | — |
| — | 0.70 | 0.88 | 0.79 | +0.28 | 34.8% | 187.5 | 34.8% | -0.72 | 3.62 | 3.25 | 4.00 | — |
| — | 0.32 | 0.38 | 0.35 | +0.15 | 36.7% | 190 | 36.7% | -0.85 | 5.95 | 5.60 | 6.30 | — |
| — | 0.15 | 0.18 | 0.17 | +0.08 | 39.1% | 192.5 | 39.1% | -0.93 | 8.10 | 7.40 | 8.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 42.3% | 195 | 42.3% | -0.96 | 10.57 | 10.00 | 11.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 45.6% | 197.5 | 45.6% | -0.98 | 13.85 | 11.85 | 15.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 49.1% | 200 | 49.1% | -0.99 | 15.32 | 14.80 | 15.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 53.6% | 202.5 | 53.6% | -0.99 | 18.43 | 17.50 | 19.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 59.4% | 205 | 59.4% | -0.99 | 20.93 | 19.80 | 22.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 65.3% | 207.5 | 65.3% | -1.00 | 23.98 | 22.65 | 25.30 | — |
| — | — | 0.02 | — | +0.01 | 69.9% | 210 | 69.9% | -1.00 | 25.25 | 24.60 | 25.90 | — |
| 345 | 0.01 | 0.03 | 0.02 | +0.00 | 71.6% | 212.5 | 71.6% | -1.00 | 29.05 | 27.60 | 30.50 | — |
| — | — | 0.01 | — | +0.00 | 69.9% | 215 | 69.9% | -1.00 | 31.15 | 30.10 | 32.20 | — |
| — | — | 0.04 | — | +0.00 | 65.7% | 217.5 | 65.7% | -1.00 | 34.08 | 32.65 | 35.50 | — |
| — | — | 0.01 | — | +0.00 | 60.3% | 220 | 60.3% | -1.00 | 36.55 | 35.15 | 37.95 | — |
| — | — | 0.01 | — | +0.00 | 55.3% | 222.5 | 55.3% | -1.00 | 38.98 | 37.50 | 40.45 | — |
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.