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 | |
| — | 42.90 | 46.45 | 44.67 | — | — | 140 | — | — | — | — | 0.10 | — |
| — | 37.95 | 41.45 | 39.70 | — | — | 145 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 32.80 | 36.50 | 34.65 | — | — | 150 | — | — | 0.30 | 0.04 | 0.56 | — |
| — | 27.95 | 31.55 | 29.75 | — | — | 155 | — | — | 0.11 | 0.06 | 0.16 | — |
| — | 25.50 | 29.05 | 27.27 | — | — | 157.5 | — | — | — | — | 0.90 | — |
| — | 23.10 | 26.60 | 24.85 | — | — | 160 | — | — | 0.18 | 0.11 | 0.25 | — |
| — | 21.00 | 23.65 | 22.32 | — | — | 162.5 | — | — | 0.59 | 0.24 | 0.94 | — |
| — | 18.65 | 21.90 | 20.27 | — | — | 165 | — | — | 0.43 | 0.39 | 0.48 | — |
| — | 16.00 | 19.60 | 17.80 | — | — | 167.5 | — | — | 0.52 | 0.30 | 0.73 | — |
| — | 14.35 | 17.45 | 15.90 | — | — | 170 | — | — | 1.00 | 0.88 | 1.12 | — |
| — | 12.25 | 15.25 | 13.75 | — | — | 172.5 | — | — | 1.45 | 1.26 | 1.63 | — |
| — | 10.30 | 12.90 | 11.60 | — | — | 175 | — | — | 2.02 | 1.81 | 2.23 | — |
| — | 8.50 | 11.10 | 9.80 | — | — | 177.5 | — | — | 2.73 | 2.50 | 2.95 | — |
| — | 7.65 | 8.60 | 8.12 | +0.64 | 47.5% | 180 | 47.5% | -0.36 | 3.45 | 3.20 | 3.70 | — |
| — | 6.25 | 7.10 | 6.67 | +0.57 | 47.5% | 182.5 | 47.5% | -0.43 | 4.50 | 4.20 | 4.80 | — |
| — | 4.50 | 5.30 | 4.90 | +0.49 | 47.6% | 185 | 47.6% | -0.51 | 5.75 | 5.35 | 6.15 | — |
| — | 4.00 | 4.40 | 4.20 | +0.42 | 47.9% | 187.5 | 47.9% | -0.58 | 7.20 | 6.80 | 7.60 | — |
| — | 3.25 | 3.35 | 3.30 | +0.36 | 48.3% | 190 | 48.3% | -0.64 | 8.82 | 8.40 | 9.25 | — |
| — | 2.52 | 2.78 | 2.65 | +0.30 | 48.8% | 192.5 | 48.8% | -0.70 | 10.57 | 10.10 | 11.05 | — |
| — | 1.95 | 2.24 | 2.10 | +0.25 | 49.3% | 195 | 49.3% | -0.75 | 12.45 | 11.35 | 13.55 | — |
| — | 1.50 | 1.61 | 1.55 | +0.20 | 50.0% | 197.5 | 50.0% | -0.80 | 14.45 | 13.15 | 15.75 | — |
| — | 1.16 | 1.26 | 1.21 | +0.16 | 50.6% | 200 | — | — | 16.32 | 14.75 | 17.90 | — |
| — | 0.40 | 1.01 | 0.70 | +0.13 | 51.4% | 202.5 | — | — | 19.07 | 17.50 | 20.65 | — |
| — | 0.68 | 0.75 | 0.71 | — | — | 205 | 52.1% | -0.90 | 21.18 | 20.00 | 22.35 | — |
| — | 0.50 | 0.59 | 0.55 | +0.08 | 52.9% | 207.5 | 52.9% | -0.92 | 23.62 | 21.75 | 25.50 | — |
| — | 0.36 | 0.45 | 0.41 | +0.07 | 53.8% | 210 | 53.8% | -0.94 | 25.98 | 24.65 | 27.30 | — |
| — | 0.28 | 0.37 | 0.33 | +0.05 | 54.6% | 212.5 | 54.6% | -0.95 | 28.18 | 26.85 | 29.50 | — |
| — | 0.13 | 0.29 | 0.21 | +0.04 | 55.5% | 215 | 55.5% | -0.96 | 30.70 | 28.90 | 32.50 | — |
| — | — | 0.23 | — | +0.03 | 56.4% | 217.5 | 56.4% | -0.97 | 33.20 | 31.45 | 34.95 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 57.4% | 220 | 57.4% | -0.98 | 35.88 | 34.30 | 37.45 | — |
| — | — | 0.42 | — | +0.02 | 58.4% | 222.5 | 58.4% | -0.98 | 38.10 | 36.30 | 39.90 | — |
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.