Spot 184.65
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.80 | 51.50 | 50.15 | +1.00 | 64.4% | 135 | 64.4% | +0.00 | — | — | 2.15 | — |
| — | 43.80 | 46.50 | 45.15 | +1.00 | 56.8% | 140 | 56.8% | +0.00 | — | — | 2.15 | — |
| — | 38.80 | 41.50 | 40.15 | +1.00 | 49.7% | 145 | 49.7% | +0.00 | — | — | 2.15 | — |
| — | 33.80 | 36.30 | 35.05 | +1.00 | 43.7% | 150 | 43.7% | +0.00 | — | — | 2.15 | — |
| — | 28.80 | 31.50 | 30.15 | +1.00 | 39.2% | 155 | 39.2% | +0.00 | — | — | 1.15 | — |
| — | 24.20 | 26.60 | 25.40 | +1.00 | 36.3% | 160 | 36.3% | +0.00 | — | — | 0.75 | — |
| — | 19.20 | 21.50 | 20.35 | +1.00 | 34.8% | 165 | 34.8% | -0.00 | — | — | 0.75 | — |
| — | 14.20 | 16.50 | 15.35 | +1.00 | 34.6% | 170 | 34.6% | -0.00 | — | — | 0.10 | — |
| — | 11.30 | 14.10 | 12.70 | +1.00 | 34.8% | 172.5 | 34.8% | -0.00 | — | — | 0.75 | — |
| — | 9.20 | 11.60 | 10.40 | +0.98 | 34.8% | 175 | 34.8% | -0.02 | — | — | 0.45 | — |
| — | 6.80 | 9.10 | 7.95 | +0.93 | 34.6% | 177.5 | 34.6% | -0.07 | — | — | 0.25 | — |
| — | 4.30 | 5.00 | 4.65 | +0.83 | 34.0% | 180 | 34.0% | -0.17 | 0.38 | 0.05 | 0.70 | — |
| — | 2.60 | 4.40 | 3.50 | +0.67 | 33.6% | 182.5 | 33.6% | -0.34 | 0.80 | 0.40 | 1.20 | — |
| — | 1.10 | 1.75 | 1.43 | +0.45 | 33.6% | 185 | 33.6% | -0.55 | 1.88 | 1.35 | 2.40 | — |
| — | 0.40 | 1.25 | 0.82 | +0.26 | 34.6% | 187.5 | 34.6% | -0.74 | 3.48 | 2.95 | 4.00 | — |
| — | 0.25 | 0.65 | 0.45 | +0.14 | 36.6% | 190 | 36.6% | -0.87 | 5.25 | 4.30 | 6.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.07 | 38.9% | 192.5 | 38.9% | -0.93 | 7.55 | 6.50 | 8.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 41.1% | 195 | 41.1% | -0.97 | 10.20 | 9.40 | 11.00 | — |
| — | — | 0.30 | — | +0.02 | 43.1% | 197.5 | 43.1% | -0.99 | 12.50 | 11.20 | 13.80 | — |
| — | — | 0.15 | — | +0.01 | 45.4% | 200 | 45.4% | -1.00 | 14.95 | 13.60 | 16.30 | — |
| — | — | 0.15 | — | +0.00 | 47.7% | 202.5 | 47.7% | -1.00 | 17.45 | 16.10 | 18.80 | — |
| — | — | 0.20 | — | +0.00 | 49.7% | 205 | 49.7% | -1.00 | 19.90 | 18.80 | 21.00 | — |
| — | — | 0.10 | — | +0.00 | 51.5% | 207.5 | 51.5% | -1.00 | 22.45 | 21.10 | 23.80 | — |
| — | — | 0.05 | — | +0.00 | 53.0% | 210 | 53.0% | -1.00 | 25.00 | 23.90 | 26.10 | — |
| — | — | 0.70 | — | +0.00 | 54.3% | 212.5 | 54.3% | -1.00 | 27.30 | 26.10 | 28.50 | — |
| — | — | 0.75 | — | +0.00 | 55.4% | 215 | 55.4% | -1.00 | 29.95 | 28.60 | 31.30 | — |
| — | — | 1.75 | — | +0.00 | 56.3% | 217.5 | 56.3% | -1.00 | 32.45 | 31.10 | 33.80 | — |
| — | — | 0.05 | — | +0.00 | 57.0% | 220 | 57.0% | -1.00 | 35.05 | 33.60 | 36.50 | — |
| — | — | 2.10 | — | +0.00 | 57.6% | 222.5 | 57.6% | -1.00 | 37.45 | 36.10 | 38.80 | — |
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.