Spot 184.02
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.25 | 45.05 | 43.65 | +1.00 | 138.2% | 140 | 138.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 37.25 | 40.15 | 38.70 | +1.00 | 118.3% | 145 | 118.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 32.20 | 35.15 | 33.67 | +1.00 | 100.5% | 150 | 100.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 27.10 | 30.05 | 28.57 | — | — | 155 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 22.25 | 25.35 | 23.80 | — | — | 160 | 75.4% | -0.01 | — | — | 0.25 | — |
| — | 19.75 | 22.90 | 21.32 | +0.99 | 71.0% | 162.5 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 17.30 | 20.10 | 18.70 | — | — | 165 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 14.75 | 17.70 | 16.23 | +0.98 | 63.7% | 167.5 | — | — | — | — | 0.23 | — |
| — | 12.35 | 15.05 | 13.70 | — | — | 170 | 60.8% | -0.04 | — | — | 0.49 | — |
| — | 10.50 | 12.80 | 11.65 | — | — | 172.5 | 58.5% | -0.07 | 0.25 | 0.04 | 0.46 | — |
| — | 8.15 | 10.55 | 9.35 | — | — | 175 | — | — | 0.35 | 0.01 | 0.70 | — |
| — | 6.15 | 8.10 | 7.12 | +0.82 | 55.2% | 177.5 | 55.2% | -0.19 | 0.64 | 0.01 | 1.27 | — |
| — | 4.20 | 6.80 | 5.50 | — | — | 180 | 54.3% | -0.29 | 1.45 | 0.98 | 1.92 | — |
| — | 2.45 | 5.35 | 3.90 | — | — | 182.5 | — | — | 2.98 | 1.65 | 4.30 | — |
| — | 0.88 | 3.90 | 2.39 | — | — | 185 | — | — | 4.15 | 2.85 | 5.45 | — |
| — | 0.01 | 2.98 | 1.50 | — | — | 187.5 | 51.4% | -0.67 | 4.88 | 3.55 | 6.20 | — |
| — | 0.50 | 1.73 | 1.11 | — | — | 190 | 54.7% | -0.77 | 6.88 | 5.70 | 8.05 | — |
| — | 0.25 | 1.32 | 0.79 | +0.15 | 57.4% | 192.5 | 57.4% | -0.86 | 9.30 | 8.45 | 10.15 | — |
| — | 0.05 | 0.50 | 0.28 | — | — | 195 | — | — | 11.50 | 10.45 | 12.55 | — |
| — | — | 0.89 | — | — | — | 197.5 | — | — | 13.90 | 12.85 | 14.95 | — |
| — | — | 0.17 | — | — | — | 200 | — | — | 16.50 | 15.05 | 17.95 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 202.5 | 97.3% | -0.97 | 19.05 | 17.75 | 20.35 | — |
| — | 0.02 | 0.25 | 0.14 | — | — | 205 | — | — | 21.62 | 20.30 | 22.95 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 207.5 | 75.0% | -0.99 | 24.18 | 22.90 | 25.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 79.0% | 210 | 79.0% | -0.99 | 26.65 | 25.35 | 27.95 | — |
| 14 | 0.01 | 0.09 | 0.05 | +0.01 | 82.9% | 212.5 | 82.9% | -0.99 | 29.00 | 27.65 | 30.35 | 0 |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 86.7% | 215 | 86.7% | -0.99 | 31.73 | 30.50 | 32.95 | — |
| — | 0.01 | 0.63 | 0.32 | +0.01 | 90.2% | 217.5 | 90.2% | -1.00 | 34.20 | 32.95 | 35.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 93.2% | 220 | 93.2% | -1.00 | 36.45 | 35.05 | 37.85 | — |
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.