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 | |
| — | 42.30 | 45.25 | 43.77 | +0.99 | 77.0% | 140 | 77.0% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 37.30 | 40.35 | 38.83 | +0.99 | 71.5% | 145 | 71.5% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 32.35 | 35.60 | 33.98 | +0.98 | 66.4% | 150 | 66.4% | -0.02 | — | — | 0.28 | — |
| — | 27.45 | 30.75 | 29.10 | +0.97 | 61.9% | 155 | 61.9% | -0.03 | — | — | 1.35 | — |
| — | 25.00 | 27.95 | 26.48 | +0.96 | 59.8% | 157.5 | 59.8% | -0.04 | — | — | 0.68 | — |
| — | 22.60 | 25.50 | 24.05 | +0.95 | 57.8% | 160 | 57.8% | -0.05 | — | — | 0.91 | — |
| — | 20.10 | 23.05 | 21.57 | +0.93 | 55.9% | 162.5 | 55.9% | -0.07 | 0.29 | 0.08 | 0.51 | — |
| — | 17.80 | 20.90 | 19.35 | +0.91 | 54.1% | 165 | 54.1% | -0.09 | 0.81 | 0.08 | 1.53 | — |
| — | 15.60 | 18.55 | 17.07 | +0.88 | 52.5% | 167.5 | 52.5% | -0.12 | 1.23 | 0.01 | 2.45 | — |
| — | 13.45 | 16.45 | 14.95 | +0.85 | 51.0% | 170 | 51.0% | -0.15 | 1.12 | 0.03 | 2.22 | — |
| — | 11.40 | 14.60 | 13.00 | +0.81 | 49.8% | 172.5 | 49.8% | -0.19 | 1.57 | 0.32 | 2.83 | — |
| — | 10.15 | 12.70 | 11.43 | +0.76 | 48.6% | 175 | 48.6% | -0.24 | 2.27 | 0.75 | 3.80 | — |
| — | 7.60 | 10.90 | 9.25 | +0.70 | 47.7% | 177.5 | 47.7% | -0.30 | 3.05 | 1.75 | 4.35 | — |
| — | 6.00 | 8.95 | 7.47 | +0.63 | 46.9% | 180 | 46.9% | -0.36 | 3.92 | 2.33 | 5.50 | — |
| — | 4.50 | 7.90 | 6.20 | +0.56 | 46.2% | 182.5 | 46.2% | -0.44 | 4.88 | 3.50 | 6.25 | — |
| — | 3.90 | 6.60 | 5.25 | +0.49 | 45.7% | 185 | 45.7% | -0.51 | 6.50 | 4.90 | 8.10 | — |
| — | 2.13 | 4.95 | 3.54 | +0.41 | 45.4% | 187.5 | 45.4% | -0.59 | 7.97 | 7.05 | 8.90 | — |
| — | 1.47 | 4.65 | 3.06 | +0.34 | 45.1% | 190 | 45.1% | -0.66 | 9.32 | 8.35 | 10.30 | — |
| — | 0.80 | 3.95 | 2.38 | — | — | 192.5 | 44.9% | -0.73 | 10.95 | 9.85 | 12.05 | — |
| — | 0.50 | 3.45 | 1.98 | +0.22 | 44.9% | 195 | 44.9% | -0.78 | 13.00 | 12.05 | 13.95 | — |
| — | 0.10 | 1.98 | 1.04 | +0.17 | 44.9% | 197.5 | — | — | 15.20 | 13.65 | 16.75 | — |
| — | 0.75 | 1.74 | 1.25 | +0.13 | 45.1% | 200 | 45.1% | -0.88 | 17.52 | 16.15 | 18.90 | — |
| — | 0.35 | 1.01 | 0.68 | +0.10 | 45.3% | 202.5 | — | — | 19.12 | 17.85 | 20.40 | — |
| — | 0.40 | 0.95 | 0.68 | +0.07 | 45.7% | 205 | — | — | 21.68 | 20.00 | 23.35 | — |
| — | 0.08 | 1.08 | 0.58 | +0.05 | 46.3% | 207.5 | 46.3% | -0.95 | 24.43 | 23.15 | 25.70 | — |
| — | — | 0.53 | — | +0.04 | 47.0% | 210 | 47.0% | -0.97 | 26.80 | 25.50 | 28.10 | — |
| — | — | 0.97 | — | +0.03 | 47.8% | 212.5 | 47.8% | -0.98 | 29.20 | 27.90 | 30.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.02 | 48.8% | 215 | 48.8% | -0.98 | 31.40 | 29.85 | 32.95 | — |
| — | — | 0.94 | — | +0.02 | 49.9% | 217.5 | 49.9% | -0.99 | 34.20 | 32.95 | 35.45 | — |
| — | — | 0.49 | — | +0.01 | 51.2% | 220 | 51.2% | -0.99 | 36.52 | 35.10 | 37.95 | — |
| — | — | 0.75 | — | +0.01 | 52.6% | 222.5 | — | — | 39.15 | 37.85 | 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.