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 | |
| — | 44.20 | 47.30 | 45.75 | +0.99 | 58.5% | 140 | 58.5% | -0.01 | — | — | 0.21 | — |
| — | 39.60 | 42.15 | 40.88 | +0.99 | 55.3% | 145 | 55.3% | -0.01 | 0.14 | 0.07 | 0.20 | — |
| — | 34.00 | 37.15 | 35.58 | +0.98 | 52.3% | 150 | 52.3% | -0.02 | 0.32 | 0.10 | 0.53 | — |
| — | 29.20 | 31.80 | 30.50 | +0.97 | 49.5% | 155 | 49.5% | -0.03 | 0.23 | 0.17 | 0.30 | — |
| — | 26.65 | 29.95 | 28.30 | +0.96 | 48.3% | 157.5 | 48.3% | -0.04 | 0.29 | 0.03 | 0.55 | — |
| — | 24.65 | 27.50 | 26.07 | +0.95 | 47.2% | 160 | 47.2% | -0.05 | 0.42 | 0.30 | 0.55 | — |
| — | 21.90 | 25.25 | 23.57 | +0.93 | 46.2% | 162.5 | 46.2% | -0.07 | 0.40 | 0.26 | 0.54 | — |
| — | 19.80 | 22.55 | 21.18 | +0.91 | 45.3% | 165 | 45.3% | -0.09 | 0.65 | 0.56 | 0.74 | — |
| — | 17.60 | 20.70 | 19.15 | +0.88 | 44.6% | 167.5 | 44.6% | -0.12 | 0.76 | 0.57 | 0.95 | — |
| — | 15.80 | 17.55 | 16.68 | +0.85 | 44.0% | 170 | 44.0% | -0.15 | 1.25 | 1.14 | 1.37 | — |
| — | 13.40 | 16.35 | 14.88 | +0.81 | 43.6% | 172.5 | 43.6% | -0.19 | 1.69 | 1.57 | 1.80 | — |
| — | 11.55 | 13.50 | 12.53 | +0.76 | 43.3% | 175 | 43.3% | -0.24 | 2.27 | 2.14 | 2.39 | — |
| — | 9.90 | 12.55 | 11.22 | +0.71 | 43.0% | 177.5 | 43.0% | -0.29 | 3.06 | 2.86 | 3.25 | — |
| — | 8.75 | 9.65 | 9.20 | +0.65 | 42.9% | 180 | 42.9% | -0.35 | 3.85 | 3.55 | 4.15 | — |
| — | 7.25 | 8.20 | 7.72 | +0.59 | 42.9% | 182.5 | 42.9% | -0.41 | 4.78 | 4.55 | 5.00 | — |
| — | 6.00 | 6.60 | 6.30 | +0.52 | 42.9% | 185 | 42.9% | -0.48 | 5.97 | 5.70 | 6.25 | — |
| — | 4.85 | 5.50 | 5.17 | +0.46 | 43.1% | 187.5 | 43.1% | -0.54 | 7.35 | 7.05 | 7.65 | — |
| — | 4.00 | 4.50 | 4.25 | +0.40 | 43.3% | 190 | 43.3% | -0.60 | 8.95 | 8.50 | 9.40 | — |
| — | 3.20 | 3.75 | 3.48 | +0.34 | 43.5% | 192.5 | 43.5% | -0.66 | 10.28 | 9.25 | 11.30 | — |
| — | 2.66 | 2.82 | 2.74 | +0.29 | 43.9% | 195 | 43.9% | -0.72 | 12.57 | 11.60 | 13.55 | — |
| — | 2.06 | 2.30 | 2.18 | +0.24 | 44.2% | 197.5 | 44.2% | -0.76 | 14.22 | 12.85 | 15.60 | — |
| — | 1.61 | 1.80 | 1.71 | +0.20 | 44.7% | 200 | 44.7% | -0.80 | 16.23 | 14.60 | 17.85 | — |
| — | 0.95 | 1.88 | 1.42 | +0.17 | 45.2% | 202.5 | 45.2% | -0.84 | 18.25 | 16.60 | 19.90 | — |
| — | 1.02 | 1.13 | 1.07 | +0.14 | 45.7% | 205 | 45.7% | -0.87 | 20.55 | 18.85 | 22.25 | — |
| — | 0.78 | 0.97 | 0.88 | +0.11 | 46.3% | 207.5 | 46.3% | -0.89 | 22.95 | 21.40 | 24.50 | — |
| — | 0.63 | 0.74 | 0.69 | +0.09 | 47.0% | 210 | 47.0% | -0.91 | 25.15 | 23.45 | 26.85 | — |
| — | 0.48 | 0.67 | 0.57 | +0.08 | 47.7% | 212.5 | 47.7% | -0.93 | 27.57 | 25.90 | 29.25 | — |
| — | 0.43 | 0.55 | 0.49 | +0.06 | 48.5% | 215 | 48.5% | -0.95 | 29.80 | 28.30 | 31.30 | — |
| — | 0.19 | 0.68 | 0.43 | +0.05 | 49.3% | 217.5 | 49.3% | -0.96 | 32.42 | 30.75 | 34.10 | — |
| — | 0.29 | 0.38 | 0.34 | +0.04 | 50.2% | 220 | 50.2% | -0.97 | 34.83 | 33.15 | 36.50 | — |
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.