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 | |
| — | 37.85 | 41.00 | 39.42 | +1.00 | 50.3% | 145 | — | — | — | — | 0.64 | — |
| — | 32.80 | 36.05 | 34.42 | +1.00 | 48.5% | 150 | — | — | — | — | 2.22 | — |
| — | 27.80 | 31.15 | 29.48 | +0.99 | 46.9% | 155 | 46.9% | -0.01 | — | — | 0.30 | — |
| — | 25.45 | 28.10 | 26.77 | — | — | 157.5 | — | — | — | — | 2.26 | — |
| — | 22.95 | 26.15 | 24.55 | +0.98 | 45.7% | 160 | 45.7% | -0.02 | 0.31 | 0.06 | 0.56 | — |
| — | 20.55 | 23.00 | 21.77 | +0.96 | 45.1% | 162.5 | 45.1% | -0.04 | — | — | 2.27 | — |
| — | 18.10 | 20.65 | 19.38 | +0.94 | 44.7% | 165 | 44.7% | -0.06 | 0.53 | 0.09 | 0.97 | — |
| — | 15.75 | 19.00 | 17.38 | +0.92 | 44.3% | 167.5 | 44.3% | -0.08 | 0.79 | 0.27 | 1.30 | — |
| — | 13.50 | 16.00 | 14.75 | +0.88 | 44.0% | 170 | 44.0% | -0.12 | 1.20 | 0.11 | 2.28 | — |
| — | 11.30 | 13.85 | 12.57 | +0.83 | 43.8% | 172.5 | 43.8% | -0.16 | 1.43 | 0.53 | 2.32 | — |
| — | 9.40 | 11.90 | 10.65 | +0.78 | 43.6% | 175 | 43.6% | -0.22 | 1.50 | 0.63 | 2.36 | — |
| — | 7.45 | 10.10 | 8.78 | +0.71 | 43.5% | 177.5 | 43.5% | -0.29 | 2.52 | 1.25 | 3.80 | — |
| — | 5.80 | 8.60 | 7.20 | +0.64 | 43.5% | 180 | 43.5% | -0.36 | 3.02 | 2.15 | 3.90 | — |
| — | 4.95 | 7.20 | 6.08 | +0.56 | 43.5% | 182.5 | 43.5% | -0.44 | 3.85 | 3.05 | 4.65 | — |
| — | 3.00 | 5.95 | 4.47 | +0.48 | 43.5% | 185 | 43.5% | -0.52 | 5.58 | 4.20 | 6.95 | — |
| — | 2.25 | 4.80 | 3.52 | +0.40 | 43.7% | 187.5 | 43.7% | -0.60 | 7.08 | 5.85 | 8.30 | — |
| — | 1.20 | 3.90 | 2.55 | +0.33 | 43.9% | 190 | — | — | 8.45 | 7.25 | 9.65 | — |
| — | 1.34 | 2.41 | 1.88 | +0.27 | 44.2% | 192.5 | 44.2% | -0.73 | 10.32 | 9.10 | 11.55 | — |
| — | 1.08 | 2.22 | 1.65 | +0.21 | 44.5% | 195 | 44.5% | -0.79 | 12.38 | 11.10 | 13.65 | — |
| — | 0.95 | 1.61 | 1.28 | +0.16 | 44.9% | 197.5 | 44.9% | -0.84 | 14.50 | 13.25 | 15.75 | — |
| — | 0.34 | 1.40 | 0.87 | +0.13 | 45.3% | 200 | 45.3% | -0.88 | 16.43 | 14.80 | 18.05 | — |
| — | 0.26 | 0.73 | 0.49 | +0.10 | 45.7% | 202.5 | 45.7% | -0.91 | 19.10 | 17.85 | 20.35 | — |
| — | 0.17 | 1.32 | 0.74 | +0.07 | 46.2% | 205 | 46.2% | -0.93 | 21.35 | 20.00 | 22.70 | — |
| — | 0.03 | 1.01 | 0.52 | +0.05 | 46.6% | 207.5 | 46.6% | -0.95 | 23.93 | 22.40 | 25.45 | — |
| — | — | 0.50 | — | +0.04 | 47.2% | 210 | 47.2% | -0.97 | 26.20 | 24.85 | 27.55 | — |
| — | — | 2.29 | — | +0.03 | 47.7% | 212.5 | 47.7% | -0.98 | 28.77 | 27.30 | 30.25 | — |
| — | — | 2.25 | — | +0.02 | 48.2% | 215 | 48.2% | -0.99 | 31.12 | 29.25 | 33.00 | — |
| — | — | 2.22 | — | +0.02 | 48.7% | 217.5 | 48.7% | -0.99 | 33.70 | 32.25 | 35.15 | — |
| — | — | 2.20 | — | +0.01 | 49.3% | 220 | 49.3% | -1.00 | 36.05 | 34.25 | 37.85 | — |
| — | — | 2.18 | — | +0.01 | 49.8% | 222.5 | 49.8% | -1.00 | 38.70 | 37.25 | 40.15 | — |
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.