Spot 184.34
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.65 | 51.55 | 49.60 | +1.00 | 54.5% | 135 | 54.5% | -0.00 | — | — | 0.06 | — |
| — | 43.20 | 46.55 | 44.88 | +1.00 | 52.0% | 140 | 52.0% | -0.00 | — | — | 0.06 | — |
| — | 37.70 | 41.50 | 39.60 | +1.00 | 49.2% | 145 | 49.2% | -0.00 | — | — | 0.28 | — |
| — | 32.70 | 36.50 | 34.60 | +1.00 | 46.3% | 150 | 46.3% | -0.00 | — | — | 0.04 | — |
| — | 27.70 | 31.50 | 29.60 | +0.99 | 43.2% | 155 | 43.2% | -0.01 | — | — | 0.05 | — |
| — | 23.55 | 26.50 | 25.02 | +0.99 | 40.1% | 160 | 40.1% | -0.01 | — | — | 0.52 | — |
| — | 20.70 | 24.05 | 22.38 | +0.99 | 38.7% | 162.5 | 38.7% | -0.01 | — | — | 0.55 | — |
| — | 18.00 | 21.50 | 19.75 | +0.99 | 37.3% | 165 | 37.3% | -0.01 | — | — | 0.30 | — |
| — | 15.20 | 19.05 | 17.12 | +0.98 | 35.8% | 167.5 | 35.8% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 13.80 | 16.05 | 14.93 | +0.98 | 34.3% | 170 | 34.3% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 10.25 | 13.55 | 11.90 | +0.97 | 32.6% | 172.5 | 32.6% | -0.03 | — | — | 0.15 | — |
| — | 7.80 | 11.10 | 9.45 | +0.94 | 30.9% | 175 | 30.9% | -0.06 | 0.09 | 0.03 | 0.15 | — |
| — | 6.10 | 8.60 | 7.35 | +0.90 | 29.4% | 177.5 | 29.4% | -0.10 | 0.24 | 0.19 | 0.30 | — |
| — | 3.85 | 6.50 | 5.17 | +0.80 | 28.2% | 180 | 28.2% | -0.20 | 0.49 | 0.36 | 0.62 | — |
| — | 2.05 | 4.60 | 3.33 | +0.66 | 27.6% | 182.5 | 27.6% | -0.34 | 0.97 | 0.60 | 1.35 | — |
| — | 1.57 | 2.00 | 1.78 | +0.49 | 27.2% | 185 | 27.2% | -0.51 | 2.18 | 1.92 | 2.44 | — |
| — | 0.66 | 1.00 | 0.83 | +0.33 | 27.3% | 187.5 | 27.3% | -0.68 | 4.12 | 3.25 | 5.00 | — |
| — | 0.31 | 0.45 | 0.38 | +0.21 | 27.5% | 190 | 27.5% | -0.81 | 6.33 | 5.60 | 7.05 | — |
| — | 0.11 | 0.22 | 0.17 | +0.12 | 27.8% | 192.5 | 27.8% | -0.90 | 8.12 | 6.95 | 9.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 28.0% | 195 | 28.0% | -0.96 | 10.57 | 8.70 | 12.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 28.3% | 197.5 | 28.3% | -0.99 | 13.20 | 12.10 | 14.30 | — |
| — | — | 0.05 | — | +0.01 | 28.7% | 200 | 28.7% | -1.00 | 15.50 | 14.05 | 16.95 | — |
| — | — | 0.04 | — | +0.01 | 29.1% | 202.5 | 29.1% | -1.00 | 18.23 | 17.00 | 19.45 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 205 | 29.5% | -1.00 | 20.75 | 19.55 | 21.95 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 207.5 | 30.6% | -1.00 | 23.23 | 22.00 | 24.45 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 210 | 32.1% | -1.00 | 25.75 | 24.50 | 27.00 | — |
| — | — | 1.35 | — | +0.00 | 34.2% | 212.5 | 34.2% | -1.00 | 28.23 | 26.80 | 29.65 | — |
| — | — | 0.26 | — | +0.00 | 37.2% | 215 | 37.2% | -1.00 | 30.82 | 29.50 | 32.15 | — |
| — | — | 2.13 | — | +0.00 | 41.1% | 217.5 | 41.1% | -1.00 | 33.33 | 32.00 | 34.65 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 220 | 46.1% | -1.00 | 35.92 | 34.55 | 37.30 | — |
| — | — | 0.48 | — | +0.00 | 59.2% | 225 | 59.2% | -1.00 | 40.83 | 39.50 | 42.15 | — |
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.