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 | |
| — | 32.80 | 35.40 | 34.10 | +0.98 | 46.8% | 150 | 46.8% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 30.40 | 33.55 | 31.98 | +0.97 | 45.8% | 152.5 | 45.8% | -0.03 | — | — | 0.15 | — |
| — | 27.90 | 30.55 | 29.23 | +0.97 | 44.9% | 155 | 44.9% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 24.80 | 27.90 | 26.35 | +0.95 | 44.2% | 157.5 | 44.2% | -0.05 | 0.17 | 0.03 | 0.30 | — |
| — | 22.45 | 26.20 | 24.32 | +0.94 | 43.4% | 160 | 43.4% | -0.06 | 0.20 | 0.15 | 0.26 | — |
| — | 20.40 | 23.20 | 21.80 | +0.91 | 42.8% | 162.5 | 42.8% | -0.09 | — | — | 0.36 | — |
| — | 18.00 | 20.70 | 19.35 | +0.89 | 42.2% | 165 | 42.2% | -0.12 | 0.39 | 0.33 | 0.45 | — |
| — | 15.30 | 18.30 | 16.80 | +0.85 | 41.7% | 167.5 | 41.7% | -0.15 | 0.48 | 0.29 | 0.67 | — |
| — | 13.60 | 16.15 | 14.88 | +0.80 | 41.3% | 170 | 41.3% | -0.20 | 0.83 | 0.75 | 0.92 | — |
| — | 11.60 | 13.65 | 12.62 | +0.75 | 40.9% | 172.5 | 40.9% | -0.25 | 1.26 | 1.03 | 1.49 | — |
| — | 9.75 | 11.60 | 10.68 | +0.69 | 40.6% | 175 | 40.6% | -0.31 | 1.76 | 1.52 | 2.01 | — |
| — | 7.95 | 10.30 | 9.12 | +0.62 | 40.4% | 177.5 | 40.4% | -0.38 | 2.40 | 2.14 | 2.67 | — |
| — | 6.30 | 7.75 | 7.03 | +0.55 | 40.3% | 180 | 40.3% | -0.45 | 3.33 | 2.75 | 3.90 | — |
| — | 4.55 | 6.55 | 5.55 | +0.48 | 40.2% | 182.5 | 40.2% | -0.52 | 4.33 | 3.25 | 5.40 | — |
| — | 4.25 | 5.00 | 4.62 | +0.41 | 40.3% | 185 | 40.3% | -0.59 | 6.00 | 5.10 | 6.90 | — |
| — | 3.25 | 4.00 | 3.62 | +0.35 | 40.4% | 187.5 | 40.4% | -0.66 | 6.95 | 5.80 | 8.10 | — |
| — | 2.50 | 3.20 | 2.85 | +0.29 | 40.6% | 190 | 40.6% | -0.72 | 8.75 | 7.45 | 10.05 | — |
| — | 1.56 | 2.22 | 1.89 | +0.24 | 40.9% | 192.5 | 40.9% | -0.77 | 10.45 | 9.30 | 11.60 | — |
| — | 1.17 | 1.74 | 1.46 | — | — | 195 | — | — | 12.55 | 11.25 | 13.85 | — |
| — | 0.77 | 1.63 | 1.20 | — | — | 197.5 | — | — | 14.62 | 13.30 | 15.95 | — |
| — | 0.53 | 1.00 | 0.77 | — | — | 200 | 44.5% | -0.88 | 16.80 | 15.30 | 18.30 | — |
| — | 0.24 | 1.34 | 0.79 | — | — | 202.5 | — | — | 18.75 | 17.25 | 20.25 | — |
| — | 0.19 | 0.79 | 0.49 | +0.08 | 43.5% | 205 | — | — | 21.40 | 20.05 | 22.75 | — |
| — | 0.01 | 0.60 | 0.30 | +0.05 | 44.9% | 210 | — | — | 26.15 | 24.85 | 27.45 | — |
| — | — | 0.25 | — | — | — | 215 | — | — | 31.10 | 29.80 | 32.40 | — |
| — | — | 0.24 | — | — | — | 220 | 47.7% | -0.99 | 36.08 | 34.25 | 37.90 | — |
| — | — | 2.14 | — | — | — | 225 | — | — | 40.92 | 39.30 | 42.55 | — |
| — | — | 1.52 | — | — | — | 230 | 50.5% | -1.00 | 45.83 | 44.20 | 47.45 | — |
| — | — | 2.13 | — | — | — | 235 | — | — | 51.08 | 49.80 | 52.35 | — |
| — | — | 0.95 | — | — | — | 240 | — | — | 56.10 | 54.30 | 57.90 | — |
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.