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 | |
| — | 35.65 | 38.90 | 37.27 | +0.99 | 61.0% | 148 | 61.0% | -0.01 | — | — | 2.17 | — |
| — | 34.30 | 37.90 | 36.10 | +0.99 | 60.5% | 149 | 60.5% | -0.01 | — | — | 0.11 | — |
| — | 33.80 | 36.35 | 35.08 | +0.99 | 60.1% | 150 | 60.1% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 31.00 | 33.85 | 32.42 | +0.98 | 58.9% | 152.5 | 58.9% | -0.02 | — | — | 0.84 | — |
| — | 28.90 | 31.95 | 30.43 | +0.98 | 57.8% | 155 | 57.8% | -0.02 | 0.12 | 0.04 | 0.20 | — |
| — | 27.00 | 28.95 | 27.98 | +0.97 | 56.7% | 157.5 | 56.7% | -0.03 | — | — | 0.43 | — |
| — | 23.50 | 26.90 | 25.20 | +0.96 | 55.6% | 160 | 55.6% | -0.04 | 0.30 | 0.20 | 0.41 | — |
| — | 21.50 | 24.75 | 23.12 | +0.95 | 54.6% | 162.5 | 54.6% | -0.05 | 0.47 | 0.34 | 0.61 | — |
| — | 18.70 | 22.45 | 20.57 | +0.93 | 53.7% | 165 | 53.7% | -0.07 | 0.60 | 0.30 | 0.90 | — |
| — | 17.70 | 19.40 | 18.55 | +0.91 | 52.8% | 167.5 | 52.8% | -0.09 | 0.76 | 0.61 | 0.90 | — |
| — | 14.45 | 18.00 | 16.23 | +0.88 | 52.1% | 170 | 52.1% | -0.12 | 1.09 | 1.03 | 1.15 | — |
| — | 12.40 | 15.75 | 14.07 | +0.85 | 51.4% | 172.5 | 51.4% | -0.15 | 1.48 | 1.02 | 1.94 | — |
| — | 11.15 | 12.80 | 11.97 | +0.81 | 50.8% | 175 | 50.8% | -0.19 | 2.05 | 1.92 | 2.18 | — |
| — | 9.35 | 10.55 | 9.95 | +0.76 | 50.4% | 177.5 | 50.4% | -0.24 | 2.74 | 2.62 | 2.86 | — |
| — | 8.15 | 8.85 | 8.50 | +0.71 | 50.0% | 180 | 50.0% | -0.29 | 3.55 | 3.35 | 3.75 | — |
| — | 6.65 | 7.30 | 6.97 | +0.65 | 49.8% | 182.5 | 49.8% | -0.35 | 4.65 | 4.40 | 4.90 | — |
| — | 5.45 | 5.95 | 5.70 | +0.59 | 49.7% | 185 | 49.7% | -0.41 | 5.78 | 5.55 | 6.00 | — |
| — | 4.30 | 4.80 | 4.55 | +0.53 | 49.7% | 187.5 | 49.7% | -0.47 | 7.20 | 6.90 | 7.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.47 | 49.7% | 190 | 49.7% | -0.53 | 8.78 | 8.45 | 9.10 | — |
| — | 2.77 | 3.10 | 2.94 | +0.41 | 49.9% | 192.5 | 49.9% | -0.59 | 9.93 | 9.30 | 10.55 | — |
| — | 2.19 | 2.33 | 2.26 | +0.35 | 50.2% | 195 | 50.2% | -0.65 | 12.43 | 11.60 | 13.25 | — |
| — | 1.63 | 1.85 | 1.74 | +0.30 | 50.6% | 197.5 | 50.6% | -0.70 | 14.30 | 13.35 | 15.25 | — |
| — | 1.30 | 1.40 | 1.35 | +0.26 | 51.0% | 200 | 51.0% | -0.74 | 16.35 | 14.95 | 17.75 | — |
| — | 0.97 | 1.11 | 1.04 | +0.22 | 51.5% | 202.5 | 51.5% | -0.78 | 18.40 | 16.95 | 19.85 | — |
| — | 0.75 | 0.89 | 0.82 | +0.18 | 52.1% | 205 | 52.1% | -0.82 | 20.75 | 19.45 | 22.05 | — |
| — | 0.25 | 1.00 | 0.62 | +0.15 | 52.8% | 207.5 | 52.8% | -0.85 | 22.75 | 21.70 | 23.80 | — |
| — | 0.43 | 0.56 | 0.49 | +0.13 | 53.6% | 210 | 53.6% | -0.88 | 25.15 | 23.75 | 26.55 | — |
| — | 0.20 | 0.43 | 0.32 | +0.11 | 54.4% | 212.5 | 54.4% | -0.90 | 28.00 | 26.15 | 29.85 | — |
| — | 0.13 | 0.64 | 0.39 | +0.09 | 55.3% | 215 | 55.3% | -0.92 | 30.27 | 28.50 | 32.05 | — |
| — | — | 1.20 | — | +0.07 | 56.3% | 217.5 | 56.3% | -0.93 | 32.77 | 30.95 | 34.60 | — |
| — | — | 0.50 | — | +0.06 | 57.4% | 220 | 57.4% | -0.94 | 35.45 | 33.85 | 37.05 | — |
| — | — | 0.83 | — | +0.05 | 58.5% | 222.5 | 58.5% | -0.95 | 37.83 | 36.50 | 39.15 | — |
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.