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 | |
| — | 42.35 | 46.10 | 44.23 | +1.00 | 58.9% | 140 | 58.9% | -0.00 | — | — | 0.11 | — |
| — | 37.50 | 41.15 | 39.33 | +1.00 | 56.7% | 145 | 56.7% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 32.50 | 36.20 | 34.35 | +0.99 | 54.7% | 150 | 54.7% | -0.01 | — | — | 0.15 | — |
| — | 27.65 | 31.25 | 29.45 | +0.98 | 52.9% | 155 | 52.9% | -0.02 | 0.28 | 0.06 | 0.49 | — |
| — | 25.20 | 28.85 | 27.02 | +0.97 | 52.2% | 157.5 | 52.2% | -0.03 | — | — | 0.35 | — |
| — | 23.80 | 25.65 | 24.73 | +0.96 | 51.5% | 160 | 51.5% | -0.04 | 0.33 | 0.11 | 0.54 | — |
| — | 20.75 | 24.05 | 22.40 | +0.94 | 50.8% | 162.5 | 50.8% | -0.06 | 0.42 | 0.37 | 0.48 | — |
| — | 18.75 | 21.70 | 20.23 | — | — | 165 | — | — | 0.60 | 0.56 | 0.65 | — |
| — | 16.45 | 19.35 | 17.90 | — | — | 167.5 | — | — | 0.89 | 0.83 | 0.94 | — |
| — | 15.20 | 16.95 | 16.07 | — | — | 170 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 12.10 | 14.95 | 13.53 | — | — | 172.5 | — | — | 1.72 | 1.63 | 1.80 | — |
| — | 9.80 | 13.35 | 11.57 | — | — | 175 | — | — | 2.31 | 2.23 | 2.40 | — |
| — | 8.55 | 11.70 | 10.12 | — | — | 177.5 | — | — | 3.07 | 2.94 | 3.20 | — |
| — | 7.10 | 8.65 | 7.88 | — | — | 180 | 48.9% | -0.37 | 4.05 | 3.80 | 4.30 | — |
| — | 6.75 | 7.20 | 6.97 | +0.56 | 49.0% | 182.5 | 49.0% | -0.44 | 4.80 | 4.10 | 5.50 | — |
| — | 5.60 | 5.90 | 5.75 | +0.50 | 49.1% | 185 | 49.1% | -0.50 | 6.40 | 5.95 | 6.85 | — |
| — | 4.60 | 4.80 | 4.70 | +0.43 | 49.4% | 187.5 | 49.4% | -0.57 | 7.90 | 7.55 | 8.25 | — |
| 508 | 3.70 | 4.00 | 3.85 | +0.37 | 49.7% | 190 | 49.7% | -0.63 | 10.15 | 9.15 | 11.15 | — |
| — | 2.93 | 3.15 | 3.04 | +0.31 | 50.1% | 192.5 | 50.1% | -0.69 | 11.57 | 10.60 | 12.55 | — |
| — | 2.33 | 2.54 | 2.44 | +0.26 | 50.6% | 195 | 50.6% | -0.74 | 13.15 | 11.80 | 14.50 | — |
| — | 1.75 | 2.16 | 1.96 | +0.22 | 51.1% | 197.5 | 51.1% | -0.79 | 15.25 | 13.90 | 16.60 | — |
| — | 1.45 | 1.56 | 1.50 | +0.18 | 51.7% | 200 | 51.7% | -0.82 | 17.27 | 15.90 | 18.65 | — |
| — | 0.72 | 1.21 | 0.96 | +0.15 | 52.4% | 202.5 | 52.4% | -0.85 | 19.18 | 17.50 | 20.85 | — |
| — | 0.62 | 0.96 | 0.79 | +0.12 | 53.1% | 205 | 53.1% | -0.88 | 22.07 | 21.05 | 23.10 | — |
| — | 0.27 | 1.22 | 0.74 | +0.10 | 53.8% | 207.5 | 53.8% | -0.91 | 24.00 | 22.15 | 25.85 | — |
| — | 0.50 | 0.74 | 0.62 | +0.08 | 54.5% | 210 | 54.5% | -0.92 | 26.35 | 24.50 | 28.20 | — |
| — | 0.44 | 0.48 | 0.46 | +0.07 | 55.3% | 212.5 | 55.3% | -0.94 | 28.75 | 26.90 | 30.60 | — |
| — | 0.37 | 0.39 | 0.38 | +0.05 | 56.1% | 215 | 56.1% | -0.95 | 31.15 | 29.35 | 32.95 | — |
| — | — | 0.63 | — | +0.04 | 56.9% | 217.5 | 56.9% | -0.96 | 33.62 | 31.80 | 35.45 | — |
| — | 0.22 | 0.27 | 0.24 | +0.04 | 57.7% | 220 | 57.7% | -0.97 | 36.08 | 34.25 | 37.90 | — |
| — | — | — | — | +0.03 | 58.5% | 222.5 | 58.5% | -0.98 | — | — | — | — |
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.