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 | |
| — | 48.20 | 51.60 | 49.90 | — | — | 135 | — | — | — | — | 2.13 | — |
| — | 43.35 | 46.65 | 45.00 | +1.00 | 44.5% | 140 | 44.5% | -0.00 | — | — | 0.09 | — |
| — | 38.25 | 41.65 | 39.95 | +1.00 | 41.7% | 145 | 41.7% | -0.00 | — | — | 0.24 | — |
| — | 33.60 | 36.60 | 35.10 | +1.00 | 38.3% | 150 | 38.3% | -0.00 | — | — | 0.05 | — |
| — | 28.30 | 31.60 | 29.95 | +0.99 | 34.8% | 155 | 34.8% | -0.01 | — | — | 0.25 | — |
| — | 23.30 | 25.65 | 24.48 | +0.99 | 31.8% | 160 | 31.8% | -0.01 | — | — | 0.26 | — |
| — | 20.60 | 24.10 | 22.35 | +0.98 | 30.4% | 162.5 | 30.4% | -0.02 | — | — | 0.75 | — |
| — | 18.35 | 20.95 | 19.65 | +0.98 | 29.2% | 165 | 29.2% | -0.02 | — | — | 0.51 | — |
| — | 16.70 | 18.60 | 17.65 | +0.97 | 28.0% | 167.5 | 28.0% | -0.03 | — | — | 0.40 | — |
| — | 13.80 | 16.85 | 15.32 | +0.95 | 27.0% | 170 | 27.0% | -0.05 | — | — | 0.25 | — |
| — | 11.25 | 13.90 | 12.57 | +0.92 | 26.0% | 172.5 | 26.0% | -0.08 | — | — | 0.55 | — |
| — | 9.30 | 11.55 | 10.43 | +0.88 | 25.1% | 175 | 25.1% | -0.12 | 0.30 | 0.05 | 0.55 | — |
| — | 6.90 | 9.35 | 8.12 | +0.82 | 24.3% | 177.5 | 24.3% | -0.18 | 0.65 | 0.49 | 0.81 | — |
| — | 5.10 | 6.35 | 5.72 | +0.73 | 23.6% | 180 | 23.6% | -0.27 | 1.22 | 0.93 | 1.51 | — |
| — | 3.90 | 5.15 | 4.53 | +0.62 | 23.1% | 182.5 | 23.1% | -0.38 | 1.90 | 1.67 | 2.12 | — |
| — | 2.54 | 2.82 | 2.68 | +0.51 | 22.7% | 185 | 22.7% | -0.50 | 3.06 | 2.82 | 3.30 | — |
| — | 1.47 | 1.80 | 1.64 | +0.39 | 22.6% | 187.5 | 22.6% | -0.62 | 4.22 | 3.60 | 4.85 | — |
| — | 0.70 | 1.26 | 0.98 | +0.29 | 22.8% | 190 | 22.8% | -0.72 | 6.83 | 5.30 | 8.35 | — |
| — | 0.55 | 0.73 | 0.64 | +0.20 | 23.3% | 192.5 | 23.3% | -0.81 | 8.45 | 7.25 | 9.65 | — |
| — | 0.12 | 0.40 | 0.26 | +0.14 | 24.1% | 195 | 24.1% | -0.88 | 10.72 | 10.30 | 11.15 | — |
| — | 0.03 | 0.22 | 0.12 | +0.09 | 25.2% | 197.5 | — | — | 13.28 | 11.55 | 15.00 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 200 | — | — | 15.90 | 15.05 | 16.75 | — |
| — | — | 0.11 | — | — | — | 202.5 | — | — | 18.07 | 16.70 | 19.45 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 205 | — | — | 20.80 | 19.65 | 21.95 | — |
| — | — | 0.39 | — | — | — | 207.5 | — | — | 23.07 | 21.70 | 24.45 | — |
| — | 0.03 | 0.17 | 0.10 | — | — | 210 | — | — | 25.73 | 24.60 | 26.85 | — |
| — | — | 0.95 | — | +0.01 | 31.7% | 212.5 | 45.0% | -1.00 | 28.25 | 27.05 | 29.45 | — |
| — | — | 0.50 | — | — | — | 215 | 31.7% | -1.00 | 30.57 | 29.00 | 32.15 | — |
| — | — | 0.96 | — | — | — | 217.5 | — | — | 33.25 | 32.05 | 34.45 | — |
| — | — | 0.03 | — | — | — | 220 | — | — | 35.73 | 34.50 | 36.95 | — |
| — | — | 1.11 | — | — | — | 225 | — | — | 40.75 | 39.50 | 42.00 | — |
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.