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 | |
| — | 35.70 | 43.85 | 39.77 | +1.00 | 56.9% | 145 | 56.9% | -0.00 | — | — | 0.15 | — |
| — | 33.05 | 35.60 | 34.33 | +1.00 | 49.0% | 150 | 49.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 30.40 | 35.00 | 32.70 | +1.00 | 45.6% | 152.5 | 45.6% | -0.00 | — | — | 1.17 | — |
| — | 28.25 | 30.45 | 29.35 | +1.00 | 42.7% | 155 | 42.7% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 25.50 | 29.85 | 27.68 | +0.99 | 40.3% | 157.5 | 40.3% | -0.01 | — | — | 1.34 | — |
| — | 20.60 | 28.90 | 24.75 | +0.99 | 38.2% | 160 | 38.2% | -0.01 | — | — | 0.17 | — |
| — | 20.65 | 24.85 | 22.75 | +0.99 | 36.5% | 162.5 | 36.5% | -0.01 | — | — | 1.70 | — |
| — | 15.65 | 23.95 | 19.80 | +0.98 | 35.1% | 165 | 35.1% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 15.70 | 19.95 | 17.82 | +0.97 | 34.0% | 167.5 | 34.0% | -0.03 | — | — | 0.20 | — |
| — | 12.45 | 19.10 | 15.78 | +0.95 | 33.2% | 170 | 33.2% | -0.05 | 0.21 | 0.15 | 0.28 | — |
| — | 11.00 | 14.35 | 12.68 | +0.91 | 32.5% | 172.5 | 32.5% | -0.08 | 0.35 | 0.23 | 0.47 | — |
| — | 9.40 | 14.15 | 11.78 | +0.87 | 32.0% | 175 | 32.0% | -0.13 | 0.61 | 0.51 | 0.72 | — |
| — | 7.30 | 9.05 | 8.18 | +0.79 | 31.7% | 177.5 | 31.7% | -0.20 | 0.98 | 0.79 | 1.17 | — |
| — | 5.90 | 6.90 | 6.40 | +0.71 | 31.4% | 180 | 31.4% | -0.29 | 1.70 | 1.59 | 1.81 | — |
| — | 4.70 | 5.05 | 4.88 | +0.61 | 31.3% | 182.5 | 31.3% | -0.39 | 2.59 | 2.42 | 2.76 | — |
| — | 3.30 | 3.75 | 3.52 | +0.50 | 31.4% | 185 | 31.4% | -0.50 | 3.88 | 3.50 | 4.25 | — |
| — | 2.24 | 2.60 | 2.42 | +0.40 | 31.5% | 187.5 | 31.5% | -0.61 | 5.25 | 5.00 | 5.50 | — |
| — | 1.55 | 1.70 | 1.62 | +0.30 | 31.8% | 190 | 31.8% | -0.71 | 6.50 | 5.45 | 7.55 | — |
| — | 0.98 | 1.18 | 1.08 | +0.22 | 32.2% | 192.5 | 32.2% | -0.79 | 9.10 | 8.35 | 9.85 | — |
| — | 0.65 | 0.73 | 0.69 | +0.15 | 32.7% | 195 | 32.7% | -0.85 | 11.05 | 10.20 | 11.90 | — |
| — | 0.42 | 0.51 | 0.47 | +0.11 | 33.4% | 197.5 | 33.4% | -0.90 | 13.88 | 10.85 | 16.90 | — |
| — | 0.27 | 0.35 | 0.31 | +0.08 | 34.3% | 200 | 34.3% | -0.93 | 15.72 | 14.60 | 16.85 | — |
| — | 0.03 | 0.33 | 0.18 | +0.05 | 35.4% | 202.5 | 35.4% | -0.96 | 18.18 | 16.90 | 19.45 | — |
| — | 0.09 | 0.20 | 0.14 | +0.04 | 36.6% | 205 | 36.6% | -0.97 | 21.68 | 18.70 | 24.65 | — |
| — | 0.06 | 0.37 | 0.21 | +0.03 | 37.9% | 207.5 | 37.9% | -0.98 | 22.88 | 19.35 | 26.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 39.4% | 210 | 39.4% | -0.99 | 25.25 | 24.60 | 25.90 | — |
| — | — | 0.20 | — | +0.01 | 40.9% | 212.5 | 40.9% | -1.00 | 27.88 | 25.60 | 30.15 | — |
| — | — | 0.10 | — | +0.01 | 42.5% | 215 | 42.5% | -1.00 | 30.12 | 28.10 | 32.15 | — |
| — | — | 0.19 | — | +0.01 | 44.1% | 217.5 | 44.1% | -1.00 | 32.90 | 30.60 | 35.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 45.6% | 220 | 45.6% | -1.00 | 35.85 | 33.10 | 38.60 | — |
| — | — | 0.23 | — | +0.01 | 46.9% | 222.5 | 46.9% | -1.00 | 38.05 | 35.60 | 40.50 | — |
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.