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 | |
| — | 48.95 | 51.75 | 50.35 | +1.00 | 79.6% | 135 | 79.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 44.05 | 46.65 | 45.35 | +1.00 | 71.5% | 140 | 71.5% | -0.00 | — | — | 0.06 | — |
| — | 39.30 | 41.60 | 40.45 | +1.00 | 63.0% | 145 | 63.0% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 34.05 | 36.60 | 35.33 | +1.00 | 54.8% | 150 | 54.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 29.10 | 31.60 | 30.35 | +1.00 | 47.2% | 155 | 47.2% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 24.35 | 26.60 | 25.48 | +0.99 | 40.4% | 160 | 40.4% | -0.01 | — | — | 0.09 | — |
| — | — | — | — | +0.99 | 37.2% | 162.5 | 37.2% | -0.01 | — | — | — | — |
| — | 19.00 | 21.65 | 20.32 | +0.99 | 34.5% | 165 | — | — | — | — | 0.75 | — |
| — | 16.55 | 19.70 | 18.12 | — | — | 167.5 | — | — | — | — | 1.55 | — |
| — | 13.95 | 16.60 | 15.28 | — | — | 170 | — | — | — | — | 0.33 | — |
| — | 11.80 | 14.25 | 13.03 | — | — | 172.5 | — | — | — | — | 0.25 | — |
| — | 9.30 | 11.80 | 10.55 | — | — | 175 | — | — | 0.15 | 0.01 | 0.29 | — |
| — | 7.10 | 9.65 | 8.38 | — | — | 177.5 | 26.2% | -0.13 | 0.52 | 0.01 | 1.02 | — |
| — | 5.30 | 7.55 | 6.42 | — | — | 180 | 25.1% | -0.22 | 0.77 | 0.62 | 0.92 | — |
| — | 3.25 | 5.15 | 4.20 | +0.66 | 24.2% | 182.5 | 24.2% | -0.34 | 1.45 | 1.20 | 1.70 | — |
| — | 2.43 | 3.05 | 2.74 | +0.52 | 23.6% | 185 | 23.6% | -0.49 | 2.43 | 2.13 | 2.73 | — |
| — | 1.18 | 1.82 | 1.50 | +0.36 | 23.3% | 187.5 | 23.3% | -0.64 | 4.00 | 3.40 | 4.60 | — |
| — | 0.74 | 0.92 | 0.83 | +0.23 | 23.6% | 190 | 23.6% | -0.77 | 5.55 | 4.55 | 6.55 | — |
| — | 0.27 | 0.54 | 0.41 | +0.14 | 24.3% | 192.5 | 24.3% | -0.87 | 7.53 | 6.30 | 8.75 | — |
| — | 0.07 | 0.48 | 0.28 | +0.08 | 25.4% | 195 | 25.4% | -0.93 | 9.88 | 8.75 | 11.00 | — |
| — | 0.03 | 0.37 | 0.20 | +0.05 | 26.8% | 197.5 | 26.8% | -0.96 | 12.43 | 10.85 | 14.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 28.5% | 200 | 28.5% | -0.98 | 14.60 | 13.10 | 16.10 | — |
| — | — | 0.15 | — | +0.02 | 30.3% | 202.5 | 30.3% | -0.99 | 17.25 | 16.15 | 18.35 | — |
| — | — | 0.26 | — | +0.02 | 32.2% | 205 | 32.2% | -1.00 | 19.77 | 18.65 | 20.90 | — |
| — | — | 0.45 | — | +0.01 | 34.2% | 207.5 | 34.2% | -1.00 | 22.35 | 21.15 | 23.55 | — |
| — | — | 0.75 | — | +0.01 | 36.2% | 210 | 36.2% | -1.00 | 25.12 | 23.65 | 26.60 | — |
| — | — | 1.81 | — | +0.01 | 38.3% | 212.5 | 38.3% | -1.00 | 27.27 | 26.15 | 28.40 | — |
| — | — | 1.36 | — | +0.01 | 40.4% | 215 | 40.4% | -1.00 | 30.00 | 28.60 | 31.40 | — |
| — | — | 0.96 | — | +0.01 | 42.5% | 217.5 | 42.5% | -1.00 | 32.55 | 31.15 | 33.95 | — |
| — | — | 2.13 | — | +0.00 | 44.6% | 220 | 44.6% | -1.00 | 34.75 | 33.05 | 36.45 | — |
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.