Spot 184.82
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.65 | 52.00 | 50.33 | +1.00 | 88.8% | 135 | 88.8% | +0.00 | — | — | 0.01 | — |
| — | 43.60 | 47.00 | 45.30 | — | — | 140 | — | — | — | — | 0.01 | — |
| — | 38.55 | 42.00 | 40.27 | +1.00 | 73.8% | 145 | — | — | — | — | 2.13 | — |
| — | 33.55 | 37.00 | 35.27 | +1.00 | 66.1% | 150 | 66.1% | +0.00 | — | — | 0.01 | — |
| — | 28.60 | 32.00 | 30.30 | +1.00 | 59.1% | 155 | 59.1% | +0.00 | — | — | 0.01 | — |
| — | 23.95 | 27.00 | 25.48 | +1.00 | 52.9% | 160 | 52.9% | +0.00 | — | — | 0.01 | — |
| — | 19.05 | 21.40 | 20.23 | +1.00 | 47.9% | 165 | 47.9% | -0.00 | — | — | 0.50 | — |
| — | 16.45 | 18.90 | 17.68 | +1.00 | 45.8% | 167.5 | 45.8% | -0.00 | — | — | 0.71 | — |
| — | 14.15 | 16.50 | 15.32 | +1.00 | 44.2% | 170 | 44.2% | -0.00 | — | — | 0.75 | — |
| — | 11.55 | 13.90 | 12.72 | +1.00 | 42.6% | 172.5 | 42.6% | -0.00 | — | — | 0.85 | — |
| — | 9.05 | 11.30 | 10.18 | +1.00 | 40.5% | 175 | 40.5% | -0.00 | — | — | 0.11 | — |
| — | 6.15 | 8.45 | 7.30 | +0.98 | 37.5% | 177.5 | 37.5% | -0.02 | — | — | 0.09 | — |
| — | 4.05 | 6.30 | 5.17 | +0.94 | 34.2% | 180 | 34.2% | -0.06 | 0.07 | 0.04 | 0.10 | — |
| — | 1.94 | 3.85 | 2.90 | +0.80 | 31.6% | 182.5 | 31.6% | -0.20 | 0.33 | 0.21 | 0.44 | — |
| — | 0.86 | 1.44 | 1.15 | +0.50 | 30.2% | 185 | 30.2% | -0.50 | 1.06 | 0.80 | 1.32 | — |
| — | 0.12 | 0.37 | 0.24 | +0.20 | 30.2% | 187.5 | 30.2% | -0.80 | 2.65 | 2.25 | 3.05 | — |
| — | 0.02 | 0.16 | 0.09 | +0.05 | 31.4% | 190 | 31.4% | -0.95 | 5.20 | 4.50 | 5.90 | — |
| — | — | 0.04 | — | +0.02 | 35.8% | 192.5 | 35.8% | -0.99 | 7.60 | 6.35 | 8.85 | — |
| — | — | 0.01 | — | +0.01 | 40.6% | 195 | 40.6% | -1.00 | 9.80 | 8.65 | 10.95 | — |
| — | — | 0.07 | — | +0.00 | 43.2% | 197.5 | 43.2% | -1.00 | 12.47 | 11.60 | 13.35 | — |
| — | — | 0.02 | — | +0.00 | 45.2% | 200 | 45.2% | -1.00 | 15.05 | 13.85 | 16.25 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 202.5 | 47.0% | -1.00 | 17.50 | 16.10 | 18.90 | — |
| — | — | 0.15 | — | +0.00 | 48.8% | 205 | 48.8% | -1.00 | 20.02 | 18.65 | 21.40 | — |
| — | — | 0.13 | — | +0.00 | 50.9% | 207.5 | 50.9% | -1.00 | 22.52 | 21.15 | 23.90 | — |
| — | — | 0.02 | — | +0.00 | 53.0% | 210 | 53.0% | -1.00 | 25.00 | 23.60 | 26.40 | — |
| — | — | 2.13 | — | +0.00 | 55.0% | 212.5 | 55.0% | -1.00 | 27.52 | 26.15 | 28.90 | — |
| — | — | 0.04 | — | +0.00 | 57.4% | 215 | 57.4% | -1.00 | 30.18 | 28.65 | 31.70 | — |
| — | — | 2.13 | — | +0.00 | 59.7% | 217.5 | 59.7% | -1.00 | 32.35 | 30.55 | 34.15 | — |
| — | — | 2.13 | — | +0.00 | 61.8% | 220 | 61.8% | -1.00 | 35.15 | 33.60 | 36.70 | — |
| — | — | 0.14 | — | +0.00 | 63.7% | 222.5 | 63.7% | -1.00 | 37.60 | 36.10 | 39.10 | — |
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.