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 | |
| — | 32.65 | 35.10 | 33.88 | +1.00 | 53.0% | 150 | 53.0% | -0.00 | — | — | 0.10 | — |
| — | 27.65 | 30.40 | 29.02 | +1.00 | 45.8% | 155 | 45.8% | -0.00 | — | — | 0.48 | — |
| — | 23.05 | 25.40 | 24.23 | +0.99 | 39.5% | 160 | 39.5% | -0.01 | — | — | 0.49 | — |
| — | 20.65 | 22.90 | 21.77 | +0.98 | 36.8% | 162.5 | 36.8% | -0.02 | — | — | 0.29 | — |
| — | 17.70 | 20.45 | 19.07 | +0.97 | 34.5% | 165 | 34.5% | -0.03 | — | — | 0.75 | — |
| — | 15.65 | 18.00 | 16.82 | +0.95 | 32.4% | 167.5 | 32.4% | -0.05 | — | — | 0.60 | — |
| — | 13.05 | 15.75 | 14.40 | +0.92 | 30.6% | 170 | 30.6% | -0.08 | — | — | 0.26 | — |
| — | 10.80 | 13.20 | 12.00 | +0.87 | 29.1% | 172.5 | 29.1% | -0.13 | 0.17 | 0.08 | 0.25 | — |
| — | 8.90 | 10.70 | 9.80 | +0.79 | 27.8% | 175 | 27.8% | -0.21 | 0.42 | 0.25 | 0.59 | — |
| — | 6.05 | 8.55 | 7.30 | +0.67 | 26.6% | 177.5 | 26.6% | -0.33 | 0.62 | 0.50 | 0.75 | — |
| — | 4.75 | 6.30 | 5.53 | +0.53 | 25.6% | 180 | 25.6% | -0.47 | 1.12 | 0.95 | 1.29 | — |
| — | 2.71 | 4.20 | 3.46 | +0.39 | 24.9% | 182.5 | 24.9% | -0.62 | 1.80 | 1.52 | 2.09 | — |
| — | 2.20 | 2.43 | 2.31 | +0.25 | 24.5% | 185 | 24.5% | -0.75 | 2.90 | 2.55 | 3.25 | — |
| — | 1.08 | 1.61 | 1.34 | +0.16 | 24.3% | 187.5 | 24.3% | -0.85 | 4.53 | 3.40 | 5.65 | — |
| — | 0.22 | 0.89 | 0.56 | +0.09 | 24.3% | 190 | 24.3% | -0.92 | 6.75 | 6.00 | 7.50 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 24.6% | 192.5 | 24.6% | -0.96 | 8.72 | 7.85 | 9.60 | — |
| — | 0.09 | 0.25 | 0.17 | +0.03 | 25.2% | 195 | 25.2% | -0.98 | 11.18 | 10.00 | 12.35 | — |
| — | 0.03 | 0.32 | 0.17 | — | — | 197.5 | 26.4% | -1.00 | 13.70 | 12.35 | 15.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 28.3% | 200 | 28.3% | -1.00 | 16.18 | 15.15 | 17.20 | — |
| — | — | 0.09 | — | +0.01 | 30.5% | 202.5 | 30.5% | -1.00 | 18.55 | 17.10 | 20.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 32.6% | 205 | 32.6% | -1.00 | 21.32 | 20.10 | 22.55 | — |
| — | — | 0.75 | — | +0.01 | 34.2% | 207.5 | 34.2% | -1.00 | 23.80 | 22.60 | 25.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 35.1% | 210 | 35.1% | -1.00 | 26.20 | 24.90 | 27.50 | — |
| — | — | 0.75 | — | +0.00 | 35.2% | 212.5 | 35.2% | -1.00 | 28.75 | 27.50 | 30.00 | — |
| — | — | 0.50 | — | +0.00 | 34.7% | 215 | 34.7% | -1.00 | 31.07 | 29.65 | 32.50 | — |
| — | — | 0.62 | — | +0.00 | 33.8% | 217.5 | 33.8% | -1.00 | 33.67 | 32.35 | 35.00 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 220 | 32.8% | -1.00 | 35.83 | 34.60 | 37.05 | — |
| — | — | 0.75 | — | +0.00 | 31.5% | 225 | 31.5% | -1.00 | 41.05 | 39.95 | 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.