Spot 184.93
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.95 | 36.20 | 36.08 | +0.99 | 96.2% | 149 | 96.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 34.95 | 35.20 | 35.08 | +0.99 | 94.4% | 150 | 94.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 32.45 | 32.75 | 32.60 | +0.99 | 89.7% | 152.5 | 89.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 29.95 | 30.20 | 30.07 | — | — | 155 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 27.45 | 28.75 | 28.10 | — | — | 157.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 25.00 | 25.25 | 25.12 | — | — | 160 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 22.50 | 22.80 | 22.65 | — | — | 162.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 20.05 | 20.25 | 20.15 | — | — | 165 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 17.60 | 17.85 | 17.73 | — | — | 167.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 15.15 | 15.40 | 15.28 | +0.95 | 58.1% | 170 | 58.1% | -0.05 | 0.21 | 0.21 | 0.22 | — |
| — | 12.75 | 13.00 | 12.88 | +0.92 | 55.4% | 172.5 | 55.4% | -0.08 | 0.33 | 0.32 | 0.34 | — |
| — | 10.45 | 10.70 | 10.57 | +0.88 | 53.2% | 175 | 53.2% | -0.12 | 0.53 | 0.52 | 0.54 | — |
| — | 8.30 | 8.55 | 8.43 | +0.82 | 51.6% | 177.5 | 51.6% | -0.18 | 0.87 | 0.86 | 0.88 | — |
| — | 6.40 | 6.55 | 6.47 | +0.73 | 50.4% | 180 | 50.4% | -0.27 | 1.41 | 1.40 | 1.42 | — |
| — | 4.70 | 4.80 | 4.75 | +0.63 | 49.6% | 182.5 | 49.6% | -0.37 | 2.19 | 2.17 | 2.21 | — |
| — | 3.30 | 3.40 | 3.35 | +0.51 | 49.4% | 185 | 49.4% | -0.49 | 3.30 | 3.25 | 3.35 | — |
| — | 2.22 | 2.27 | 2.25 | +0.39 | 49.5% | 187.5 | 49.5% | -0.61 | 4.67 | 4.60 | 4.75 | — |
| — | 1.43 | 1.45 | 1.44 | +0.29 | 49.8% | 190 | 49.8% | -0.72 | 6.42 | 6.30 | 6.55 | — |
| — | 0.88 | 0.91 | 0.90 | +0.20 | 50.2% | 192.5 | 50.2% | -0.80 | 8.35 | 8.25 | 8.45 | — |
| — | 0.54 | 0.56 | 0.55 | +0.13 | 50.9% | 195 | 50.9% | -0.87 | 10.57 | 10.40 | 10.75 | — |
| — | 0.32 | 0.34 | 0.33 | +0.08 | 51.8% | 197.5 | 51.8% | -0.92 | 12.78 | 12.55 | 13.00 | — |
| — | 0.20 | 0.21 | 0.20 | +0.05 | 53.1% | 200 | 53.1% | -0.95 | 15.18 | 15.05 | 15.30 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 54.7% | 202.5 | 54.7% | -0.97 | 17.12 | 16.50 | 17.75 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 56.6% | 205 | 56.6% | -0.98 | 20.07 | 19.95 | 20.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 58.7% | 207.5 | 58.7% | -0.99 | 22.57 | 22.45 | 22.70 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 210 | — | — | 25.07 | 24.95 | 25.20 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 212.5 | 63.4% | -1.00 | 27.57 | 27.45 | 27.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 65.8% | 215 | 65.8% | -1.00 | 30.05 | 29.95 | 30.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 69.0% | 220 | 69.0% | -1.00 | 35.02 | 34.90 | 35.15 | — |
| — | — | 0.01 | — | +0.00 | 70.4% | 225 | 70.4% | -1.00 | 40.05 | 39.95 | 40.15 | — |
| — | — | 0.01 | — | +0.00 | 70.8% | 230 | — | — | 45.05 | 44.95 | 45.15 | — |
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.