Spot 184.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.75 | 37.95 | 36.35 | +1.00 | 52.6% | 148 | 52.6% | -0.00 | — | — | 2.13 | — |
| — | 33.10 | 37.00 | 35.05 | +1.00 | 52.3% | 149 | 52.3% | -0.00 | — | — | 2.13 | — |
| — | 32.75 | 35.95 | 34.35 | +1.00 | 52.1% | 150 | 52.1% | -0.00 | — | — | 0.04 | — |
| — | 30.25 | 33.45 | 31.85 | +1.00 | 51.7% | 152.5 | 51.7% | -0.00 | — | — | 2.13 | — |
| — | 27.10 | 30.95 | 29.02 | +0.99 | 51.4% | 155 | 51.4% | -0.01 | — | — | 2.13 | — |
| — | 25.25 | 28.45 | 26.85 | +0.99 | 51.0% | 157.5 | 51.0% | -0.01 | — | — | 0.52 | — |
| — | 22.75 | 25.95 | 24.35 | +0.98 | 50.3% | 160 | 50.3% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 20.10 | 23.55 | 21.82 | +0.97 | 49.4% | 162.5 | 49.4% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 17.80 | 21.00 | 19.40 | +0.95 | 48.3% | 165 | 48.3% | -0.05 | — | — | 0.28 | — |
| — | 15.35 | 18.55 | 16.95 | +0.92 | 47.2% | 167.5 | 47.2% | -0.08 | 0.12 | 0.05 | 0.18 | — |
| — | 13.00 | 15.40 | 14.20 | +0.88 | 46.1% | 170 | 46.1% | -0.12 | 0.12 | 0.07 | 0.18 | — |
| — | 10.45 | 13.75 | 12.10 | +0.82 | 45.2% | 172.5 | 45.2% | -0.18 | 0.51 | 0.24 | 0.77 | — |
| — | 8.50 | 10.50 | 9.50 | +0.74 | 44.5% | 175 | 44.5% | -0.26 | 0.60 | 0.48 | 0.72 | — |
| — | 6.40 | 8.55 | 7.47 | +0.65 | 44.1% | 177.5 | 44.1% | -0.35 | 0.97 | 0.67 | 1.28 | — |
| — | 4.50 | 6.90 | 5.70 | +0.55 | 43.8% | 180 | 43.8% | -0.45 | 1.64 | 1.22 | 2.05 | — |
| — | 2.97 | 4.60 | 3.79 | +0.45 | 43.6% | 182.5 | 43.6% | -0.55 | 2.92 | 1.99 | 3.85 | — |
| — | 1.97 | 3.30 | 2.63 | +0.36 | 43.7% | 185 | 43.7% | -0.65 | 3.88 | 3.30 | 4.45 | — |
| — | 1.42 | 2.16 | 1.79 | +0.27 | 43.9% | 187.5 | 43.9% | -0.73 | 5.33 | 4.15 | 6.50 | — |
| — | 1.20 | 1.33 | 1.26 | +0.20 | 44.2% | 190 | 44.2% | -0.81 | 7.22 | 6.00 | 8.45 | — |
| — | 0.40 | 0.90 | 0.65 | +0.14 | 44.7% | 192.5 | 44.7% | -0.86 | 9.32 | 8.00 | 10.65 | — |
| — | 0.19 | 0.56 | 0.38 | +0.10 | 45.4% | 195 | 45.4% | -0.90 | 11.22 | 9.55 | 12.90 | — |
| — | 0.17 | 0.35 | 0.26 | +0.07 | 46.1% | 197.5 | 46.1% | -0.94 | 13.45 | 11.90 | 15.00 | — |
| — | — | 0.25 | — | +0.05 | 46.9% | 200 | 46.9% | -0.96 | 16.48 | 14.90 | 18.05 | — |
| — | — | 2.23 | — | +0.03 | 47.8% | 202.5 | 47.8% | -0.97 | 18.85 | 17.20 | 20.50 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 48.7% | 205 | 48.7% | -0.98 | 21.43 | 19.80 | 23.05 | — |
| — | — | 2.16 | — | +0.01 | 50.4% | 210 | 50.4% | -1.00 | 26.07 | 24.80 | 27.35 | — |
| — | — | 0.03 | — | +0.01 | 52.1% | 215 | 52.1% | -1.00 | 31.10 | 29.30 | 32.90 | — |
| — | — | 2.13 | — | +0.00 | 53.8% | 220 | 53.8% | -1.00 | 35.85 | 34.35 | 37.35 | — |
| — | — | 2.13 | — | +0.00 | 55.4% | 225 | 55.4% | -1.00 | 41.10 | 39.30 | 42.90 | — |
| — | — | 2.13 | — | +0.00 | 56.9% | 230 | 56.9% | -1.00 | 46.08 | 44.25 | 47.90 | — |
| — | — | 2.13 | — | +0.00 | 58.3% | 235 | 58.3% | -1.00 | 51.35 | 49.80 | 52.90 | — |
| — | — | 2.13 | — | +0.00 | 59.5% | 240 | 59.5% | -1.00 | 56.08 | 54.80 | 57.35 | — |
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.