Spot 184.60
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 38.75 | 37.48 | +1.00 | 78.1% | 148 | 78.1% | -0.00 | — | — | 1.68 | — |
| — | 34.10 | 37.10 | 35.60 | +1.00 | 77.6% | 149 | 77.6% | -0.00 | — | — | 0.25 | — |
| — | 33.10 | 36.75 | 34.92 | +1.00 | 77.2% | 150 | 77.2% | -0.00 | — | — | 0.25 | — |
| — | 31.00 | 33.65 | 32.33 | +1.00 | 76.0% | 152.5 | 76.0% | -0.00 | — | — | 0.14 | — |
| — | 28.85 | 31.75 | 30.30 | +1.00 | 74.9% | 155 | 74.9% | -0.00 | — | — | 0.13 | — |
| — | 26.10 | 29.25 | 27.68 | +0.99 | 73.8% | 157.5 | 73.8% | -0.01 | — | — | 0.11 | — |
| — | 23.70 | 25.80 | 24.75 | +0.99 | 72.7% | 160 | 72.7% | -0.01 | — | — | 0.02 | — |
| — | 20.70 | 23.65 | 22.18 | +0.99 | 71.4% | 162.5 | 71.4% | -0.01 | — | — | 0.07 | — |
| — | 18.60 | 21.80 | 20.20 | +0.98 | 70.0% | 165 | 70.0% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 16.10 | 19.30 | 17.70 | +0.97 | 68.6% | 167.5 | 68.6% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 13.90 | 16.30 | 15.10 | +0.96 | 67.0% | 170 | 67.0% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 11.75 | 14.55 | 13.15 | +0.94 | 65.2% | 172.5 | 65.2% | -0.06 | 0.29 | 0.27 | 0.31 | — |
| — | 9.85 | 10.95 | 10.40 | +0.90 | 63.3% | 175 | 63.3% | -0.10 | 0.50 | 0.47 | 0.53 | — |
| — | 7.80 | 9.45 | 8.62 | +0.85 | 61.4% | 177.5 | 61.4% | -0.15 | 0.86 | 0.79 | 0.94 | — |
| — | 5.90 | 6.50 | 6.20 | +0.79 | 59.7% | 180 | 59.7% | -0.21 | 1.38 | 1.29 | 1.46 | — |
| — | 4.20 | 4.70 | 4.45 | +0.71 | 58.3% | 182.5 | 58.3% | -0.29 | 2.15 | 2.07 | 2.24 | — |
| — | 3.00 | 3.15 | 3.08 | +0.62 | 57.3% | 185 | 57.3% | -0.38 | 3.27 | 3.05 | 3.50 | — |
| — | 1.80 | 2.12 | 1.96 | +0.52 | 57.0% | 187.5 | 57.0% | -0.48 | 4.67 | 4.35 | 5.00 | — |
| — | 1.19 | 1.32 | 1.25 | +0.43 | 57.3% | 190 | 57.3% | -0.58 | 6.53 | 6.15 | 6.90 | — |
| — | 0.65 | 0.80 | 0.72 | +0.34 | 58.4% | 192.5 | 58.4% | -0.66 | 8.25 | 6.70 | 9.80 | — |
| — | 0.46 | 0.50 | 0.48 | +0.26 | 60.3% | 195 | 60.3% | -0.74 | 10.60 | 10.05 | 11.15 | — |
| — | 0.26 | 0.32 | 0.29 | +0.19 | 62.8% | 197.5 | 62.8% | -0.81 | 12.85 | 11.55 | 14.15 | — |
| — | 0.19 | 0.21 | 0.20 | +0.15 | 66.1% | 200 | 66.1% | -0.86 | 14.82 | 13.55 | 16.10 | — |
| — | 0.10 | 0.15 | 0.12 | +0.11 | 70.1% | 202.5 | 70.1% | -0.89 | 17.23 | 16.05 | 18.40 | — |
| — | 0.05 | 0.24 | 0.14 | +0.08 | 74.6% | 205 | 74.6% | -0.92 | 20.32 | 18.65 | 22.00 | — |
| — | 0.05 | 0.11 | 0.08 | +0.06 | 79.3% | 207.5 | 79.3% | -0.94 | 22.23 | 20.85 | 23.60 | — |
| — | 0.04 | 0.13 | 0.09 | +0.05 | 83.7% | 210 | 83.7% | -0.96 | 24.80 | 23.45 | 26.15 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 87.2% | 212.5 | 87.2% | -0.97 | 27.48 | 25.85 | 29.10 | — |
| — | — | 0.78 | — | +0.03 | 89.9% | 215 | 89.9% | -0.97 | 30.45 | 28.95 | 31.95 | — |
| — | — | 0.04 | — | +0.02 | 91.7% | 220 | 91.7% | -0.99 | 35.45 | 33.95 | 36.95 | — |
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.