Spot 184.69
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 51.00 | 49.75 | +1.00 | 49.6% | 135 | 49.6% | -0.00 | — | — | 1.40 | — |
| — | 43.50 | 46.60 | 45.05 | +1.00 | 51.0% | 140 | 51.0% | -0.00 | — | — | 1.15 | — |
| — | 38.80 | 41.80 | 40.30 | +0.99 | 50.1% | 145 | 50.1% | -0.01 | — | — | 0.10 | — |
| — | 32.90 | 36.50 | 34.70 | +0.99 | 47.9% | 150 | 47.9% | -0.01 | — | — | 1.40 | — |
| — | 28.50 | 31.30 | 29.90 | +0.98 | 45.2% | 155 | 45.2% | -0.02 | — | — | 0.95 | — |
| — | 24.00 | 27.00 | 25.50 | +0.96 | 42.4% | 160 | 42.4% | -0.04 | — | — | 0.85 | — |
| — | 18.90 | 22.10 | 20.50 | +0.93 | 39.8% | 165 | 39.8% | -0.07 | 0.55 | 0.25 | 0.85 | — |
| — | 13.80 | 17.60 | 15.70 | +0.88 | 37.6% | 170 | 37.6% | -0.12 | 0.97 | 0.65 | 1.30 | — |
| — | 9.30 | 13.50 | 11.40 | +0.79 | 35.9% | 175 | 35.9% | -0.20 | 1.50 | 1.35 | 1.65 | — |
| — | 6.30 | 9.70 | 8.00 | — | — | 180 | — | — | 3.00 | 2.60 | 3.40 | — |
| — | 4.30 | 5.60 | 4.95 | — | — | 185 | — | — | 4.80 | 3.70 | 5.90 | — |
| — | 2.30 | 2.90 | 2.60 | — | — | 190 | — | — | 8.30 | 7.10 | 9.50 | — |
| — | 1.30 | 1.75 | 1.52 | — | — | 195 | 34.5% | -0.78 | 12.10 | 10.50 | 13.70 | — |
| — | 0.50 | 0.90 | 0.70 | +0.14 | 35.4% | 200 | 35.4% | -0.87 | 16.35 | 14.80 | 17.90 | — |
| — | — | 0.70 | — | +0.05 | 38.1% | 210 | 38.1% | -0.96 | 25.45 | 24.30 | 26.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 41.7% | 220 | 41.7% | -1.00 | 35.55 | 33.60 | 37.50 | — |
| — | — | 0.10 | — | +0.01 | 45.5% | 230 | 45.5% | -1.00 | 45.45 | 43.40 | 47.50 | — |
| — | — | 1.40 | — | +0.00 | 49.2% | 240 | 49.2% | -1.00 | 55.45 | 53.40 | 57.50 | — |
| — | — | 1.15 | — | +0.00 | 52.3% | 250 | 52.3% | -1.00 | 65.85 | 64.20 | 67.50 | — |
| — | — | 1.60 | — | +0.00 | 54.6% | 260 | 54.6% | -1.00 | 75.25 | 73.70 | 76.80 | — |
| — | — | 0.20 | — | +0.00 | 56.0% | 270 | 56.0% | -1.00 | 85.80 | 84.20 | 87.40 | — |
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.