Spot 184.27
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.55 | 35.00 | 33.77 | +1.00 | 55.2% | 150 | 55.2% | -0.00 | — | — | 0.01 | — |
| — | 27.55 | 29.95 | 28.75 | +1.00 | 51.3% | 155 | 51.3% | -0.00 | — | — | 0.01 | — |
| — | 22.55 | 25.20 | 23.88 | +1.00 | 47.5% | 160 | 47.5% | -0.00 | — | — | 0.24 | — |
| — | 20.05 | 22.45 | 21.25 | +1.00 | 45.7% | 162.5 | 45.7% | -0.00 | — | — | 0.55 | — |
| — | 17.55 | 20.50 | 19.02 | +0.99 | 43.9% | 165 | 43.9% | -0.01 | — | — | 0.75 | — |
| — | 15.05 | 17.40 | 16.23 | +0.99 | 42.1% | 167.5 | 42.1% | -0.01 | — | — | 0.75 | — |
| — | 12.90 | 15.15 | 14.03 | +0.98 | 40.4% | 170 | 40.4% | -0.02 | — | — | 0.36 | — |
| — | 10.05 | 12.45 | 11.25 | +0.96 | 38.7% | 172.5 | 38.7% | -0.04 | — | — | 0.03 | — |
| — | 7.90 | 10.30 | 9.10 | +0.92 | 37.1% | 175 | 37.1% | -0.08 | — | — | 0.04 | — |
| — | 5.40 | 7.30 | 6.35 | +0.80 | 35.3% | 177.5 | 35.3% | -0.20 | — | — | 0.09 | — |
| — | 3.00 | 5.15 | 4.08 | +0.54 | 33.2% | 180 | 33.2% | -0.46 | 0.12 | 0.08 | 0.17 | — |
| — | 1.33 | 2.57 | 1.95 | +0.27 | 30.3% | 182.5 | 30.3% | -0.73 | 0.43 | 0.28 | 0.59 | — |
| — | 0.52 | 0.82 | 0.67 | +0.12 | 28.3% | 185 | 28.3% | -0.89 | 1.75 | 1.35 | 2.15 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 29.3% | 187.5 | 29.3% | -0.95 | 3.60 | 2.45 | 4.75 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 33.5% | 190 | 33.5% | -0.98 | 6.10 | 5.05 | 7.15 | 177 |
| 183 | — | 0.10 | — | +0.01 | 40.6% | 192.5 | 40.6% | -1.00 | 8.85 | 7.70 | 10.00 | 0 |
| 289 | 0.01 | 0.02 | 0.01 | +0.00 | 44.4% | 195 | 44.4% | -1.00 | 11.07 | 10.15 | 12.00 | 4 |
| 129 | — | 0.01 | — | +0.00 | 39.8% | 197.5 | 39.8% | -1.00 | 13.80 | 12.35 | 15.25 | 0 |
| 140 | — | 0.01 | — | +0.00 | 33.1% | 200 | 33.1% | -1.00 | 16.00 | 14.85 | 17.15 | — |
| — | — | 0.75 | — | +0.00 | 29.7% | 202.5 | 29.7% | -1.00 | 18.93 | 17.55 | 20.30 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 205 | 29.0% | -1.00 | 21.27 | 19.75 | 22.80 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 207.5 | 29.0% | -1.00 | 23.82 | 22.35 | 25.30 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 210 | 29.2% | -1.00 | 26.32 | 24.85 | 27.80 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 212.5 | 29.6% | -1.00 | 28.77 | 27.25 | 30.30 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 215 | 30.1% | -1.00 | 31.25 | 29.75 | 32.75 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 217.5 | 30.7% | -1.00 | 33.77 | 32.25 | 35.30 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 220 | 31.4% | -1.00 | 36.27 | 34.75 | 37.80 | — |
| — | — | 0.48 | — | +0.00 | 33.1% | 225 | 33.1% | -1.00 | 41.40 | 40.05 | 42.75 | — |
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.