Spot 184.98
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.90 | 47.10 | 45.50 | +1.00 | 68.1% | 140 | 68.1% | -0.00 | — | — | 0.06 | — |
| — | 38.80 | 42.15 | 40.48 | +1.00 | 63.5% | 145 | 63.5% | -0.00 | — | — | 0.38 | — |
| — | 34.55 | 37.05 | 35.80 | +1.00 | 58.7% | 150 | 58.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 28.80 | 32.15 | 30.48 | +0.99 | 53.7% | 155 | 53.7% | -0.01 | — | — | 0.12 | — |
| — | 26.55 | 29.70 | 28.12 | +0.99 | 51.3% | 157.5 | 51.3% | -0.01 | — | — | 0.42 | — |
| — | 23.85 | 27.05 | 25.45 | +0.99 | 49.0% | 160 | 49.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 22.00 | 24.65 | 23.32 | +0.98 | 47.0% | 162.5 | 47.0% | -0.02 | 0.12 | 0.04 | 0.20 | — |
| — | 19.40 | 21.75 | 20.57 | +0.97 | 45.3% | 165 | 45.3% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 16.55 | 19.85 | 18.20 | +0.95 | 43.8% | 167.5 | 43.8% | -0.05 | 0.21 | 0.19 | 0.24 | — |
| — | 14.10 | 16.80 | 15.45 | +0.93 | 42.7% | 170 | 42.7% | -0.07 | 0.34 | 0.30 | 0.37 | — |
| — | 11.85 | 15.15 | 13.50 | +0.89 | 41.8% | 172.5 | 41.8% | -0.11 | 0.56 | 0.47 | 0.64 | — |
| — | 9.65 | 12.95 | 11.30 | +0.84 | 41.2% | 175 | 41.2% | -0.16 | 0.90 | 0.84 | 0.95 | — |
| — | 7.85 | 10.65 | 9.25 | +0.78 | 40.8% | 177.5 | 40.8% | -0.22 | 1.42 | 1.31 | 1.53 | — |
| — | 6.80 | 7.35 | 7.08 | +0.70 | 40.7% | 180 | 40.7% | -0.30 | 2.09 | 2.02 | 2.16 | — |
| — | 5.30 | 7.00 | 6.15 | +0.61 | 40.6% | 182.5 | 40.6% | -0.39 | 3.00 | 2.90 | 3.10 | — |
| — | 4.10 | 4.30 | 4.20 | +0.51 | 40.7% | 185 | 40.7% | -0.49 | 4.05 | 3.85 | 4.25 | — |
| — | 3.00 | 3.20 | 3.10 | +0.42 | 40.9% | 187.5 | 40.9% | -0.58 | 5.50 | 5.15 | 5.85 | — |
| — | 2.18 | 2.35 | 2.27 | +0.33 | 41.3% | 190 | 41.3% | -0.67 | 7.12 | 6.75 | 7.50 | — |
| — | 1.52 | 1.76 | 1.64 | +0.26 | 41.7% | 192.5 | 41.7% | -0.75 | 8.60 | 7.80 | 9.40 | — |
| — | 1.09 | 1.17 | 1.13 | +0.20 | 42.4% | 195 | 42.4% | -0.81 | 10.88 | 10.00 | 11.75 | — |
| — | 0.75 | 0.84 | 0.80 | +0.14 | 43.3% | 197.5 | 43.3% | -0.86 | 12.97 | 11.60 | 14.35 | — |
| — | 0.55 | 0.67 | 0.61 | +0.11 | 44.3% | 200 | 44.3% | -0.90 | 15.20 | 13.55 | 16.85 | — |
| — | 0.35 | 0.49 | 0.42 | +0.08 | 45.5% | 202.5 | 45.5% | -0.92 | 17.48 | 15.80 | 19.15 | — |
| — | 0.27 | 0.35 | 0.31 | +0.06 | 46.8% | 205 | 46.8% | -0.95 | 20.07 | 18.85 | 21.30 | — |
| — | 0.01 | 0.41 | 0.21 | +0.05 | 48.2% | 207.5 | 48.2% | -0.96 | 22.20 | 20.65 | 23.75 | — |
| — | 0.16 | 0.22 | 0.19 | +0.04 | 49.7% | 210 | 49.7% | -0.97 | 24.82 | 23.20 | 26.45 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 51.2% | 212.5 | 51.2% | -0.98 | 26.98 | 25.55 | 28.40 | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 52.8% | 215 | 52.8% | -0.98 | 29.70 | 28.15 | 31.25 | — |
| — | — | 0.14 | — | +0.02 | 54.5% | 217.5 | 54.5% | -0.99 | 32.20 | 30.65 | 33.75 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 56.2% | 220 | 56.2% | -0.99 | 34.62 | 33.05 | 36.20 | — |
| — | — | 0.19 | — | +0.01 | 58.0% | 222.5 | 58.0% | -0.99 | 37.10 | 35.50 | 38.70 | — |
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.