Spot 184.48
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.60 | 54.65 | 52.62 | +0.98 | 38.8% | 135 | 38.8% | -0.02 | 0.33 | 0.01 | 0.65 | — |
| — | 46.15 | 49.95 | 48.05 | +0.98 | 37.9% | 140 | 37.9% | -0.02 | 0.53 | 0.15 | 0.90 | — |
| — | 41.55 | 45.30 | 43.42 | +0.97 | 37.1% | 145 | 37.1% | -0.03 | 0.95 | 0.81 | 1.09 | — |
| — | 36.55 | 38.15 | 37.35 | +0.96 | 36.4% | 150 | 36.4% | -0.04 | 1.43 | 1.35 | 1.50 | — |
| — | 32.20 | 36.45 | 34.33 | +0.94 | 35.9% | 155 | 35.9% | -0.06 | 1.80 | 1.40 | 2.20 | — |
| — | 28.15 | 31.20 | 29.68 | +0.92 | 35.5% | 160 | 35.5% | -0.08 | 2.88 | 2.50 | 3.25 | — |
| — | 24.65 | 27.40 | 26.02 | +0.89 | 35.2% | 165 | 35.2% | -0.11 | 3.98 | 3.65 | 4.30 | — |
| — | 20.70 | 23.00 | 21.85 | +0.86 | 34.9% | 170 | 34.9% | -0.15 | 5.22 | 5.05 | 5.40 | — |
| — | 18.00 | 20.50 | 19.25 | +0.81 | 34.8% | 175 | 34.8% | -0.19 | 6.90 | 6.50 | 7.30 | — |
| — | 15.00 | 15.55 | 15.28 | +0.77 | 34.7% | 180 | 34.7% | -0.24 | 8.80 | 8.30 | 9.30 | — |
| — | 12.55 | 13.00 | 12.78 | +0.71 | 34.6% | 185 | 34.6% | -0.29 | 11.20 | 10.45 | 11.95 | — |
| — | 10.15 | 10.75 | 10.45 | +0.65 | 34.6% | 190 | 34.6% | -0.35 | 14.03 | 13.10 | 14.95 | — |
| — | 8.40 | 9.25 | 8.82 | +0.59 | 34.6% | 195 | — | — | 16.90 | 15.75 | 18.05 | — |
| — | 6.60 | 7.00 | 6.80 | +0.53 | 34.6% | 200 | 34.6% | -0.48 | 20.00 | 19.00 | 21.00 | — |
| — | 5.30 | 5.85 | 5.58 | +0.47 | 34.7% | 205 | 34.7% | -0.54 | 23.68 | 22.50 | 24.85 | — |
| — | 4.10 | 4.55 | 4.33 | +0.41 | 34.8% | 210 | 34.8% | -0.60 | 27.45 | 26.30 | 28.60 | — |
| — | 2.34 | 4.20 | 3.27 | +0.35 | 35.0% | 215 | 35.0% | -0.67 | 31.82 | 30.40 | 33.25 | — |
| — | 2.61 | 2.88 | 2.75 | +0.30 | 35.2% | 220 | 35.2% | -0.72 | 36.77 | 35.85 | 37.70 | — |
| — | 1.87 | 2.81 | 2.34 | +0.25 | 35.4% | 225 | 35.4% | -0.77 | 40.80 | 39.85 | 41.75 | — |
| — | 1.61 | 1.88 | 1.75 | +0.22 | 35.7% | 230 | 35.7% | -0.81 | 45.27 | 43.60 | 46.95 | — |
| — | 1.30 | 1.65 | 1.48 | +0.18 | 36.0% | 235 | 36.0% | -0.85 | 50.17 | 47.65 | 52.70 | — |
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.