Spot 184.10
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 40.80 | 39.00 | +1.00 | 55.3% | 145 | 55.3% | +0.00 | — | — | 2.13 | — |
| — | 32.50 | 35.25 | 33.88 | +1.00 | 53.2% | 150 | 53.2% | +0.00 | — | — | 0.27 | — |
| — | 30.15 | 32.80 | 31.48 | +1.00 | 52.3% | 152.5 | 52.3% | +0.00 | — | — | 2.13 | — |
| — | 27.65 | 30.75 | 29.20 | +1.00 | 51.5% | 155 | 51.5% | -0.00 | — | — | 0.01 | — |
| — | 24.75 | 28.35 | 26.55 | +1.00 | 50.8% | 157.5 | 50.8% | -0.00 | — | — | 1.60 | — |
| — | 22.55 | 25.85 | 24.20 | +1.00 | 50.3% | 160 | 50.3% | -0.00 | — | — | 0.01 | — |
| — | 20.15 | 23.35 | 21.75 | +1.00 | 49.8% | 162.5 | 49.8% | -0.00 | — | — | 0.98 | — |
| — | 17.65 | 20.85 | 19.25 | +1.00 | 49.4% | 165 | 49.4% | -0.00 | — | — | 0.03 | — |
| — | 14.80 | 17.80 | 16.30 | +1.00 | 49.1% | 167.5 | 49.1% | -0.00 | — | — | 2.14 | — |
| — | 12.75 | 15.10 | 13.93 | +0.99 | 48.9% | 170 | 48.9% | -0.01 | — | — | 0.53 | — |
| — | 10.20 | 12.70 | 11.45 | +0.97 | 48.9% | 172.5 | 48.9% | -0.04 | 0.33 | 0.01 | 0.65 | — |
| — | 7.95 | 10.30 | 9.12 | +0.92 | 48.9% | 175 | 48.9% | -0.08 | 0.24 | 0.10 | 0.39 | — |
| — | 5.75 | 8.15 | 6.95 | +0.84 | 48.9% | 177.5 | 48.9% | -0.16 | 0.87 | 0.04 | 1.70 | — |
| — | 3.50 | 6.20 | 4.85 | +0.73 | 49.0% | 180 | 49.0% | -0.27 | 0.98 | 0.53 | 1.44 | — |
| — | 2.94 | 4.75 | 3.85 | +0.60 | 49.1% | 182.5 | 49.1% | -0.40 | 2.27 | 0.88 | 3.65 | — |
| — | 1.73 | 2.44 | 2.08 | +0.46 | 49.3% | 185 | 49.3% | -0.54 | 2.48 | 1.16 | 3.80 | — |
| — | 0.49 | 1.54 | 1.01 | +0.31 | 49.7% | 187.5 | 49.7% | -0.69 | 4.90 | 3.55 | 6.25 | — |
| — | 0.29 | 1.11 | 0.70 | +0.20 | 50.5% | 190 | 50.5% | -0.80 | 6.90 | 5.55 | 8.25 | — |
| — | 0.06 | 1.63 | 0.84 | +0.12 | 51.6% | 192.5 | 51.6% | -0.88 | 8.95 | 7.55 | 10.35 | — |
| — | 0.07 | 0.35 | 0.21 | +0.07 | 53.2% | 195 | 53.2% | -0.93 | 11.47 | 10.15 | 12.80 | — |
| — | — | 0.64 | — | +0.04 | 55.3% | 197.5 | 55.3% | -0.96 | 13.82 | 12.55 | 15.10 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 58.0% | 200 | 58.0% | -0.97 | 15.95 | 14.25 | 17.65 | — |
| — | — | 0.16 | — | +0.02 | 61.3% | 202.5 | 61.3% | -0.98 | 18.40 | 16.75 | 20.05 | — |
| 121 | — | 0.27 | — | +0.01 | 64.8% | 205 | — | — | 21.25 | 19.80 | 22.70 | — |
| — | — | 0.11 | — | +0.01 | 68.0% | 207.5 | 68.0% | -0.99 | 23.48 | 21.75 | 25.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 70.9% | 210 | 70.9% | -1.00 | 25.98 | 24.25 | 27.70 | — |
| — | — | 1.95 | — | +0.00 | 74.7% | 212.5 | 74.7% | -1.00 | 28.68 | 27.30 | 30.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 76.4% | 215 | 76.4% | -1.00 | 31.25 | 29.80 | 32.70 | — |
| — | — | 2.13 | — | +0.00 | 75.0% | 217.5 | 75.0% | -1.00 | 33.38 | 31.75 | 35.00 | — |
| — | — | 2.13 | — | +0.00 | 71.7% | 220 | — | — | 36.17 | 34.80 | 37.55 | — |
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.