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 | |
| — | 36.20 | 36.45 | 36.33 | — | — | 149 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 35.20 | 35.50 | 35.35 | +0.98 | 64.5% | 150 | 64.5% | -0.02 | 0.15 | 0.13 | 0.17 | — |
| — | 32.75 | 32.95 | 32.85 | +0.97 | 62.2% | 152.5 | 62.2% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 30.30 | 30.55 | 30.43 | — | — | 155 | — | — | 0.24 | 0.23 | 0.25 | — |
| — | 27.85 | 28.15 | 28.00 | +0.96 | 57.8% | 157.5 | 57.8% | -0.04 | 0.29 | 0.28 | 0.31 | — |
| — | 25.45 | 25.75 | 25.60 | — | — | 160 | 55.7% | -0.05 | 0.38 | 0.36 | 0.39 | — |
| — | 23.05 | 24.30 | 23.68 | +0.93 | 53.9% | 162.5 | 53.9% | -0.07 | 0.48 | 0.47 | 0.50 | — |
| — | 20.70 | 20.95 | 20.82 | +0.92 | 52.2% | 165 | 52.2% | -0.08 | 0.63 | 0.62 | 0.64 | — |
| — | 18.40 | 18.65 | 18.52 | +0.89 | 50.7% | 167.5 | 50.7% | -0.11 | 0.82 | 0.80 | 0.85 | — |
| — | 16.20 | 16.45 | 16.32 | +0.86 | 49.4% | 170 | 49.4% | -0.14 | 1.11 | 1.09 | 1.14 | — |
| — | 14.10 | 14.30 | 14.20 | +0.82 | 48.4% | 172.5 | 48.4% | -0.18 | 1.50 | 1.47 | 1.53 | — |
| — | 12.15 | 12.30 | 12.22 | +0.77 | 47.7% | 175 | 47.7% | -0.23 | 2.02 | 1.98 | 2.05 | — |
| — | 10.25 | 10.50 | 10.38 | +0.72 | 47.2% | 177.5 | 47.2% | -0.28 | 2.65 | 2.61 | 2.69 | — |
| — | 8.60 | 8.70 | 8.65 | +0.66 | 46.9% | 180 | 46.9% | -0.34 | 3.45 | 3.40 | 3.50 | — |
| — | 7.05 | 7.20 | 7.12 | +0.59 | 46.7% | 182.5 | 46.7% | -0.41 | 4.42 | 4.35 | 4.50 | — |
| — | 5.75 | 5.90 | 5.83 | +0.52 | 46.6% | 185 | 46.6% | -0.48 | 5.60 | 5.55 | 5.65 | — |
| — | 4.60 | 4.70 | 4.65 | +0.45 | 46.5% | 187.5 | 46.5% | -0.55 | 6.97 | 6.90 | 7.05 | — |
| — | 3.65 | 3.75 | 3.70 | +0.38 | 46.5% | 190 | 46.5% | -0.62 | 8.47 | 8.40 | 8.55 | — |
| — | 2.84 | 2.92 | 2.88 | +0.32 | 46.6% | 192.5 | 46.6% | -0.68 | 10.20 | 10.10 | 10.30 | — |
| — | 2.19 | 2.38 | 2.29 | +0.26 | 46.7% | 195 | 46.7% | -0.74 | 11.82 | 11.50 | 12.15 | — |
| — | 1.68 | 1.74 | 1.71 | +0.21 | 47.0% | 197.5 | 47.0% | -0.79 | 14.03 | 13.90 | 14.15 | — |
| — | 1.29 | 1.33 | 1.31 | +0.17 | 47.4% | 200 | 47.4% | -0.83 | 16.12 | 16.00 | 16.25 | — |
| — | 0.98 | 1.02 | 1.00 | +0.14 | 47.8% | 202.5 | 47.8% | -0.87 | 18.32 | 18.20 | 18.45 | — |
| — | 0.74 | 0.78 | 0.76 | +0.11 | 48.4% | 205 | 48.4% | -0.90 | 20.60 | 20.50 | 20.70 | — |
| — | 0.56 | 0.61 | 0.58 | +0.09 | 49.0% | 207.5 | — | — | 22.93 | 22.80 | 23.05 | — |
| — | 0.43 | 0.48 | 0.46 | +0.07 | 49.7% | 210 | — | — | 25.32 | 25.20 | 25.45 | — |
| — | 0.24 | 0.30 | 0.27 | +0.04 | 51.2% | 215 | — | — | 30.12 | 30.00 | 30.25 | — |
| — | 0.14 | 0.18 | 0.16 | +0.03 | 53.0% | 220 | 53.0% | -0.98 | 35.08 | 34.95 | 35.20 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 55.0% | 225 | 55.0% | -0.99 | 40.05 | 39.95 | 40.15 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 57.2% | 230 | 57.2% | -1.00 | 45.05 | 44.90 | 45.20 | — |
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.