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 | |
| — | 49.10 | 51.70 | 50.40 | +1.00 | 47.5% | 135 | 47.5% | -0.00 | — | — | 0.10 | — |
| — | 43.80 | 46.80 | 45.30 | +1.00 | 42.2% | 140 | 42.2% | -0.00 | — | — | 1.15 | — |
| — | 39.00 | 41.80 | 40.40 | +1.00 | 38.5% | 145 | 38.5% | -0.00 | — | — | 1.15 | — |
| — | 34.00 | 36.70 | 35.35 | +1.00 | 35.9% | 150 | 35.9% | -0.00 | — | — | 0.95 | — |
| — | 29.00 | 31.70 | 30.35 | +1.00 | 34.1% | 155 | 34.1% | -0.00 | — | — | 1.15 | — |
| — | 24.00 | 26.70 | 25.35 | +1.00 | 32.9% | 160 | 32.9% | -0.00 | — | — | 1.35 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 19.30 | 21.80 | 20.55 | +0.99 | 32.1% | 165 | 32.1% | -0.01 | — | — | 0.15 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 14.50 | 17.00 | 15.75 | +0.96 | 31.4% | 170 | 31.4% | -0.05 | — | — | 0.45 | — |
| — | 11.90 | 14.50 | 13.20 | +0.93 | 31.0% | 172.5 | 31.0% | -0.07 | — | — | 1.70 | — |
| — | 9.60 | 12.30 | 10.95 | +0.88 | 30.7% | 175 | 30.7% | -0.13 | 0.38 | 0.10 | 0.65 | — |
| — | 7.60 | 10.10 | 8.85 | +0.81 | 30.3% | 177.5 | 30.3% | -0.19 | 0.90 | 0.65 | 1.15 | — |
| — | 5.90 | 7.80 | 6.85 | +0.72 | 30.0% | 180 | 30.0% | -0.28 | 1.48 | 1.20 | 1.75 | — |
| — | 4.10 | 5.80 | 4.95 | +0.62 | 29.7% | 182.5 | 29.7% | -0.38 | 2.20 | 1.95 | 2.45 | — |
| — | 2.80 | 3.70 | 3.25 | +0.49 | 29.5% | 185 | 29.5% | -0.50 | 3.30 | 2.70 | 3.90 | — |
| — | 2.00 | 2.70 | 2.35 | +0.37 | 29.3% | 187.5 | 29.3% | -0.62 | 4.80 | 4.10 | 5.50 | — |
| — | 1.10 | 1.55 | 1.32 | +0.28 | 29.4% | 190 | 29.4% | -0.73 | 6.45 | 5.70 | 7.20 | — |
| — | 0.70 | 1.15 | 0.93 | +0.20 | 29.6% | 192.5 | 29.6% | -0.81 | 8.00 | 6.80 | 9.20 | — |
| — | — | 0.75 | — | +0.13 | 29.9% | 195 | 29.9% | -0.88 | 10.15 | 8.90 | 11.40 | — |
| — | — | 0.50 | — | +0.08 | 30.3% | 197.5 | 30.3% | -0.92 | 12.65 | 11.20 | 14.10 | — |
| — | 0.15 | 0.25 | 0.20 | +0.05 | 30.7% | 200 | 30.7% | -0.96 | 15.35 | 14.60 | 16.10 | — |
| — | — | 0.50 | — | +0.03 | 31.0% | 202.5 | 31.0% | -0.98 | 17.25 | 16.00 | 18.50 | — |
| — | — | 1.25 | — | +0.02 | 31.3% | 205 | 31.3% | -1.00 | 19.95 | 18.60 | 21.30 | — |
| — | — | 1.15 | — | +0.01 | 31.6% | 207.5 | 31.6% | -1.00 | 22.45 | 21.10 | 23.80 | — |
| — | — | 1.15 | — | +0.01 | 31.8% | 210 | 31.8% | -1.00 | 24.95 | 23.60 | 26.30 | — |
| — | — | 0.95 | — | +0.00 | 32.1% | 212.5 | 32.1% | -1.00 | 27.45 | 26.10 | 28.80 | — |
| — | — | 0.95 | — | +0.00 | 32.3% | 215 | 32.3% | -1.00 | 29.95 | 28.60 | 31.30 | — |
| — | — | 1.15 | — | +0.00 | 32.5% | 217.5 | 32.5% | -1.00 | 32.45 | 31.10 | 33.80 | — |
| — | — | 0.95 | — | +0.00 | 32.7% | 220 | 32.7% | -1.00 | 35.00 | 33.60 | 36.40 | — |
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.