Spot 184.31
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.55 | 46.40 | 44.48 | +1.00 | 135.3% | 140 | 135.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 37.75 | 40.65 | 39.20 | +1.00 | 119.9% | 145 | 119.9% | -0.00 | — | — | 0.10 | — |
| — | 32.75 | 36.25 | 34.50 | +1.00 | 105.5% | 150 | 105.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 28.00 | 31.30 | 29.65 | +0.99 | 92.4% | 155 | 92.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 25.60 | 28.80 | 27.20 | +0.99 | 86.4% | 157.5 | 86.4% | -0.01 | — | — | 0.59 | — |
| — | 22.75 | 26.40 | 24.57 | +0.99 | 80.7% | 160 | 80.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 20.25 | 23.75 | 22.00 | +0.99 | 75.3% | 162.5 | 75.3% | -0.01 | — | — | 0.04 | — |
| — | 17.80 | 21.05 | 19.43 | +0.98 | 70.5% | 165 | 70.5% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 15.30 | 18.85 | 17.07 | +0.98 | 66.2% | 167.5 | 66.2% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 13.25 | 15.65 | 14.45 | +0.96 | 62.6% | 170 | 62.6% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 10.90 | 13.45 | 12.18 | +0.93 | 59.7% | 172.5 | 59.7% | -0.07 | 0.20 | 0.16 | 0.23 | — |
| — | 8.65 | 11.10 | 9.88 | +0.89 | 57.6% | 175 | 57.6% | -0.11 | 0.41 | 0.35 | 0.48 | — |
| — | 6.25 | 8.20 | 7.22 | +0.82 | 56.2% | 177.5 | 56.2% | -0.18 | 0.75 | 0.66 | 0.84 | — |
| — | 5.40 | 6.25 | 5.83 | +0.72 | 55.5% | 180 | 55.5% | -0.28 | 1.38 | 1.25 | 1.50 | — |
| — | 3.85 | 4.30 | 4.08 | +0.60 | 55.3% | 182.5 | 55.3% | -0.40 | 2.23 | 2.06 | 2.40 | — |
| — | 2.58 | 2.80 | 2.69 | +0.47 | 55.6% | 185 | 55.6% | -0.53 | 3.35 | 3.00 | 3.70 | — |
| — | 1.55 | 1.89 | 1.72 | +0.34 | 56.3% | 187.5 | 56.3% | -0.66 | 4.88 | 4.45 | 5.30 | — |
| — | 1.00 | 1.13 | 1.06 | +0.24 | 57.5% | 190 | 57.5% | -0.76 | 6.80 | 6.40 | 7.20 | — |
| — | 0.63 | 0.78 | 0.70 | +0.16 | 59.0% | 192.5 | 59.0% | -0.84 | 8.85 | 8.35 | 9.35 | — |
| — | 0.40 | 0.48 | 0.44 | +0.11 | 60.9% | 195 | 60.9% | -0.89 | 10.93 | 9.65 | 12.20 | — |
| — | 0.20 | 0.31 | 0.26 | +0.07 | 63.3% | 197.5 | 63.3% | -0.93 | 13.82 | 12.60 | 15.05 | — |
| — | 0.18 | 0.20 | 0.19 | +0.05 | 66.0% | 200 | 66.0% | -0.95 | 15.80 | 14.55 | 17.05 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 69.1% | 202.5 | 69.1% | -0.97 | 18.27 | 16.60 | 19.95 | — |
| — | 0.09 | 0.15 | 0.12 | +0.02 | 72.3% | 205 | 72.3% | -0.98 | 20.40 | 18.90 | 21.90 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 75.7% | 207.5 | 75.7% | -0.98 | 23.15 | 21.40 | 24.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 79.1% | 210 | 79.1% | -0.99 | 25.60 | 23.80 | 27.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 82.5% | 212.5 | 82.5% | -0.99 | 28.10 | 26.35 | 29.85 | — |
| 1,269 | 0.03 | 0.19 | 0.11 | +0.01 | 86.0% | 215 | 86.0% | -0.99 | 30.57 | 28.80 | 32.35 | 157 |
| — | — | 0.05 | — | +0.01 | 89.6% | 217.5 | — | — | 33.08 | 31.30 | 34.85 | — |
| — | — | 0.03 | — | — | — | 220 | — | — | 35.58 | 33.80 | 37.35 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 222.5 | — | — | 38.08 | 36.30 | 39.85 | — |
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.