Spot 184.47
· 126 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.60 | 52.00 | 50.30 | +0.99 | 52.9% | 135 | 52.9% | -0.01 | — | — | 0.95 | — |
| — | 43.80 | 45.50 | 44.65 | +0.99 | 48.7% | 140 | 48.7% | -0.01 | — | — | 0.95 | — |
| — | 38.90 | 42.10 | 40.50 | +0.98 | 45.5% | 145 | 45.5% | -0.02 | — | — | 0.45 | — |
| — | 34.90 | 36.60 | 35.75 | +0.98 | 42.9% | 150 | 42.9% | -0.02 | — | — | 0.25 | — |
| — | 28.90 | 32.40 | 30.65 | +0.96 | 40.8% | 155 | 40.8% | -0.04 | — | — | 0.45 | — |
| — | 24.30 | 27.00 | 25.65 | +0.93 | 39.1% | 160 | 39.1% | -0.07 | 0.88 | 0.40 | 1.35 | — |
| — | 19.10 | 23.00 | 21.05 | +0.89 | 37.7% | 165 | 37.7% | -0.11 | 0.93 | 0.85 | 1.00 | — |
| — | 14.80 | 18.70 | 16.75 | +0.83 | 36.7% | 170 | 36.7% | -0.17 | 1.65 | 1.40 | 1.90 | — |
| — | 11.30 | 14.80 | 13.05 | +0.74 | 35.8% | 175 | 35.8% | -0.26 | 2.80 | 2.50 | 3.10 | — |
| — | 7.60 | 11.40 | 9.50 | +0.64 | 35.2% | 180 | 35.2% | -0.37 | 4.20 | 4.00 | 4.40 | — |
| — | 6.30 | 7.80 | 7.05 | +0.52 | 34.8% | 185 | 34.8% | -0.49 | 6.65 | 6.20 | 7.10 | — |
| — | 4.20 | 5.10 | 4.65 | +0.40 | 34.6% | 190 | 34.6% | -0.61 | 8.50 | 7.50 | 9.50 | — |
| — | 2.70 | 3.60 | 3.15 | +0.29 | 34.6% | 195 | 34.6% | -0.72 | 12.85 | 10.90 | 14.80 | — |
| — | 1.65 | 2.50 | 2.08 | +0.20 | 34.8% | 200 | 34.8% | -0.81 | 16.70 | 14.80 | 18.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.09 | 35.6% | 210 | 35.6% | -0.93 | 25.70 | 24.30 | 27.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 37.0% | 220 | 37.0% | -0.98 | 35.00 | 33.70 | 36.30 | — |
| — | — | 0.20 | — | +0.02 | 38.7% | 230 | 38.7% | -1.00 | 45.70 | 44.00 | 47.40 | — |
| — | — | 0.75 | — | +0.01 | 40.7% | 240 | 40.7% | -1.00 | 55.35 | 54.00 | 56.70 | — |
| — | — | 0.95 | — | +0.00 | 42.8% | 250 | 42.8% | -1.00 | 65.45 | 63.40 | 67.50 | — |
| — | — | 0.45 | — | +0.00 | 44.8% | 260 | 44.8% | -1.00 | 75.35 | 74.00 | 76.70 | — |
| — | — | 0.20 | — | +0.00 | 46.3% | 270 | 46.3% | -1.00 | 85.35 | 84.00 | 86.70 | — |
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.