Spot 184.64
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 51.80 | 50.08 | +1.00 | 73.1% | 135 | 73.1% | -0.00 | — | — | 0.07 | — |
| — | 43.35 | 46.85 | 45.10 | +1.00 | 68.2% | 140 | 68.2% | -0.00 | — | — | 0.05 | — |
| — | 38.85 | 41.35 | 40.10 | +1.00 | 62.7% | 145 | 62.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 33.45 | 36.50 | 34.98 | +1.00 | 56.8% | 150 | 56.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 28.45 | 31.70 | 30.07 | +0.99 | 50.7% | 155 | 50.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 23.45 | 26.70 | 25.07 | +0.99 | 44.4% | 160 | 44.4% | -0.01 | — | — | 0.09 | — |
| — | 20.95 | 24.25 | 22.60 | +0.99 | 41.2% | 162.5 | 41.2% | -0.01 | — | — | 1.01 | — |
| — | 18.45 | 21.45 | 19.95 | +0.99 | 37.8% | 165 | 37.8% | -0.01 | — | — | 0.09 | — |
| — | 15.95 | 19.25 | 17.60 | +0.98 | 34.2% | 167.5 | 34.2% | -0.02 | — | — | 1.15 | — |
| — | 13.65 | 16.00 | 14.82 | +0.98 | 30.6% | 170 | 30.6% | -0.02 | — | — | 0.31 | — |
| — | 10.90 | 14.20 | 12.55 | +0.97 | 27.4% | 172.5 | 27.4% | -0.03 | — | — | 0.14 | — |
| — | 9.20 | 11.15 | 10.18 | +0.94 | 25.0% | 175 | 25.0% | -0.06 | 0.10 | 0.04 | 0.16 | — |
| — | 6.75 | 9.15 | 7.95 | +0.90 | 23.4% | 177.5 | 23.4% | -0.10 | 0.39 | 0.24 | 0.54 | — |
| — | 4.55 | 6.95 | 5.75 | +0.80 | 22.6% | 180 | 22.6% | -0.20 | 0.68 | 0.55 | 0.81 | — |
| — | 2.87 | 5.30 | 4.08 | +0.66 | 22.4% | 182.5 | 22.4% | -0.34 | 1.24 | 1.02 | 1.46 | — |
| — | 2.08 | 2.45 | 2.27 | +0.49 | 22.5% | 185 | 22.5% | -0.51 | 2.27 | 2.03 | 2.50 | — |
| — | 1.12 | 1.45 | 1.28 | +0.33 | 22.8% | 187.5 | 22.8% | -0.68 | 3.54 | 2.62 | 4.45 | — |
| — | 0.54 | 0.65 | 0.59 | +0.21 | 23.2% | 190 | 23.2% | -0.81 | 5.62 | 5.00 | 6.25 | — |
| — | 0.25 | 0.48 | 0.36 | +0.12 | 23.8% | 192.5 | 23.8% | -0.90 | 7.78 | 6.85 | 8.70 | — |
| — | 0.15 | 0.24 | 0.20 | +0.06 | 24.4% | 195 | 24.4% | -0.96 | 9.82 | 8.70 | 10.95 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 24.9% | 197.5 | 24.9% | -0.99 | 12.25 | 10.85 | 13.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 25.3% | 200 | 25.3% | -1.00 | 15.03 | 13.85 | 16.20 | — |
| — | — | 0.20 | — | +0.01 | 25.8% | 202.5 | 25.8% | -1.00 | 17.35 | 15.95 | 18.75 | — |
| — | — | 0.08 | — | +0.00 | 26.4% | 205 | 26.4% | -1.00 | 19.77 | 18.55 | 21.00 | — |
| — | — | 1.20 | — | +0.00 | 27.1% | 207.5 | 27.1% | -1.00 | 22.48 | 21.40 | 23.55 | — |
| — | — | 0.76 | — | +0.00 | 27.8% | 210 | 27.8% | -1.00 | 25.18 | 23.90 | 26.45 | — |
| — | — | 0.75 | — | +0.00 | 28.7% | 212.5 | 28.7% | -1.00 | 27.48 | 25.95 | 29.00 | — |
| — | — | 0.74 | — | +0.00 | 29.7% | 215 | 29.7% | -1.00 | 30.12 | 28.45 | 31.80 | — |
| — | — | 0.95 | — | +0.00 | 30.8% | 217.5 | 30.8% | -1.00 | 32.62 | 30.95 | 34.30 | — |
| — | — | 0.75 | — | +0.00 | 32.0% | 220 | 32.0% | -1.00 | 35.12 | 33.45 | 36.80 | — |
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.