Spot 184.20
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.40 | 46.10 | 44.25 | +1.00 | 91.6% | 140 | 91.6% | -0.00 | — | — | 0.01 | — |
| — | 38.40 | 41.00 | 39.70 | +1.00 | 83.4% | 145 | 83.4% | -0.00 | — | — | 0.01 | — |
| — | 32.95 | 35.95 | 34.45 | +1.00 | 76.1% | 150 | 76.1% | -0.00 | — | — | 0.01 | — |
| — | 28.25 | 31.00 | 29.62 | +1.00 | 69.9% | 155 | 69.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 24.90 | 28.45 | 26.68 | +1.00 | 67.2% | 157.5 | 67.2% | -0.00 | — | — | 0.45 | — |
| — | 22.75 | 26.05 | 24.40 | +0.99 | 64.7% | 160 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 19.85 | 23.50 | 21.68 | — | — | 162.5 | 62.5% | -0.01 | — | — | 0.12 | — |
| — | 17.80 | 21.05 | 19.43 | +0.98 | 60.5% | 165 | 60.5% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 14.90 | 18.60 | 16.75 | +0.96 | 58.9% | 167.5 | 58.9% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 14.05 | 15.65 | 14.85 | +0.94 | 57.5% | 170 | 57.5% | -0.06 | 0.26 | 0.24 | 0.28 | — |
| — | 11.25 | 13.90 | 12.57 | +0.90 | 56.5% | 172.5 | 56.5% | -0.10 | 0.45 | 0.41 | 0.48 | — |
| — | 9.45 | 11.80 | 10.62 | +0.85 | 55.8% | 175 | 55.8% | -0.15 | 0.73 | 0.64 | 0.82 | — |
| — | 7.60 | 8.55 | 8.07 | +0.78 | 55.3% | 177.5 | — | — | 1.21 | 1.10 | 1.31 | — |
| — | 5.90 | 6.35 | 6.12 | +0.69 | 55.1% | 180 | 55.1% | -0.31 | 1.87 | 1.81 | 1.93 | — |
| — | 4.40 | 4.65 | 4.53 | — | — | 182.5 | 55.1% | -0.42 | 2.85 | 2.77 | 2.94 | — |
| — | 3.15 | 3.45 | 3.30 | +0.48 | 55.4% | 185 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 2.22 | 2.41 | 2.31 | +0.37 | 55.9% | 187.5 | — | — | 5.65 | 5.45 | 5.85 | — |
| — | 1.50 | 1.65 | 1.57 | +0.28 | 56.6% | 190 | — | — | 7.42 | 7.20 | 7.65 | — |
| — | 0.98 | 1.17 | 1.07 | — | — | 192.5 | — | — | 9.38 | 9.05 | 9.70 | — |
| — | 0.65 | 0.77 | 0.71 | — | — | 195 | — | — | 11.43 | 11.00 | 11.85 | — |
| — | 0.42 | 0.54 | 0.48 | — | — | 197.5 | — | — | 13.93 | 12.55 | 15.30 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 200 | — | — | 16.25 | 14.85 | 17.65 | — |
| — | 0.22 | 0.30 | 0.26 | — | — | 202.5 | — | — | 18.60 | 16.70 | 20.50 | — |
| — | 0.14 | 0.22 | 0.18 | — | — | 205 | — | — | 20.85 | 19.20 | 22.50 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 207.5 | — | — | 23.55 | 21.70 | 25.40 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 68.9% | 210 | — | — | 26.02 | 24.40 | 27.65 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 71.1% | 212.5 | — | — | 28.50 | 26.65 | 30.35 | — |
| — | — | 0.11 | — | — | — | 215 | 73.6% | -0.99 | 31.02 | 29.20 | 32.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 76.2% | 217.5 | — | — | 33.48 | 31.45 | 35.50 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 220 | — | — | 36.17 | 34.50 | 37.85 | — |
| — | — | 0.10 | — | +0.01 | 81.4% | 222.5 | 81.4% | -1.00 | 38.62 | 36.95 | 40.30 | — |
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.