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 | |
| — | — | — | — | — | — | 135 | — | — | — | — | — | — |
| — | 44.15 | 45.80 | 44.98 | +1.00 | 42.8% | 140 | 42.8% | -0.00 | — | — | 0.05 | — |
| — | 38.75 | 41.65 | 40.20 | +1.00 | 42.1% | 145 | 42.1% | -0.00 | — | — | 0.08 | — |
| — | 33.50 | 36.80 | 35.15 | +1.00 | 39.5% | 150 | 39.5% | -0.00 | — | — | 0.10 | — |
| — | 28.50 | 31.80 | 30.15 | +0.99 | 36.2% | 155 | 36.2% | -0.01 | — | — | 0.07 | — |
| — | 24.15 | 27.00 | 25.57 | +0.99 | 32.7% | 160 | 32.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 21.05 | 24.40 | 22.73 | +0.98 | 31.0% | 162.5 | 31.0% | -0.02 | — | — | 0.20 | — |
| — | 18.60 | 21.90 | 20.25 | +0.98 | 29.4% | 165 | 29.4% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 16.15 | 19.45 | 17.80 | +0.97 | 27.9% | 167.5 | 27.9% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 13.80 | 16.35 | 15.07 | +0.95 | 26.6% | 170 | 26.6% | -0.05 | 0.17 | 0.01 | 0.34 | — |
| — | 11.90 | 14.35 | 13.12 | +0.92 | 25.5% | 172.5 | 25.5% | -0.08 | 0.36 | 0.14 | 0.59 | — |
| — | 10.10 | 12.05 | 11.07 | +0.88 | 24.6% | 175 | 24.6% | -0.12 | 0.42 | 0.30 | 0.55 | — |
| — | 7.50 | 9.90 | 8.70 | +0.82 | 24.0% | 177.5 | 24.0% | -0.18 | 0.91 | 0.72 | 1.09 | — |
| — | 6.00 | 7.35 | 6.67 | +0.73 | 23.5% | 180 | 23.5% | -0.27 | 1.44 | 1.25 | 1.63 | — |
| — | 4.50 | 5.65 | 5.08 | +0.62 | 23.3% | 182.5 | 23.3% | -0.38 | 2.14 | 1.81 | 2.47 | — |
| — | 3.15 | 3.70 | 3.42 | +0.51 | 23.2% | 185 | 23.2% | -0.50 | 3.33 | 3.00 | 3.65 | — |
| — | 2.00 | 2.54 | 2.27 | +0.39 | 23.3% | 187.5 | 23.3% | -0.62 | 4.75 | 4.30 | 5.20 | — |
| — | 1.11 | 1.70 | 1.41 | +0.29 | 23.5% | 190 | 23.5% | -0.72 | 6.35 | 5.85 | 6.85 | — |
| — | 0.74 | 1.02 | 0.88 | +0.20 | 23.8% | 192.5 | 23.8% | -0.81 | 8.45 | 7.75 | 9.15 | — |
| — | 0.46 | 0.65 | 0.56 | +0.14 | 24.2% | 195 | 24.2% | -0.88 | 10.45 | 9.65 | 11.25 | — |
| — | 0.19 | 0.46 | 0.33 | +0.09 | 24.7% | 197.5 | 24.7% | -0.93 | 12.53 | 11.25 | 13.80 | — |
| — | 0.17 | 0.25 | 0.21 | +0.06 | 25.2% | 200 | 25.2% | -0.96 | 14.90 | 13.90 | 15.90 | — |
| — | 0.08 | 0.22 | 0.15 | +0.04 | 25.9% | 202.5 | 25.9% | -0.98 | 17.65 | 16.00 | 19.30 | — |
| — | 0.04 | 0.14 | 0.09 | +0.02 | 26.5% | 205 | 26.5% | -1.00 | 19.98 | 18.65 | 21.30 | — |
| — | — | 0.57 | — | +0.02 | 27.2% | 207.5 | 27.2% | -1.00 | 22.35 | 20.95 | 23.75 | — |
| — | 0.04 | 0.26 | 0.15 | +0.01 | 27.9% | 210 | 27.9% | -1.00 | 24.73 | 23.30 | 26.15 | — |
| — | — | 0.75 | — | +0.01 | 28.7% | 212.5 | 28.7% | -1.00 | 27.55 | 25.95 | 29.15 | — |
| — | — | 0.50 | — | +0.00 | 29.5% | 215 | 29.5% | -1.00 | 30.15 | 28.30 | 32.00 | — |
| — | — | 0.95 | — | +0.00 | 30.3% | 217.5 | 30.3% | -1.00 | 32.45 | 31.05 | 33.85 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 220 | 31.0% | -1.00 | 35.17 | 34.05 | 36.30 | — |
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.