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 | |
| — | 48.30 | 52.50 | 50.40 | +0.98 | 43.6% | 135 | 43.6% | -0.02 | — | — | 2.50 | — |
| — | 43.60 | 47.10 | 45.35 | +0.97 | 42.3% | 140 | 42.3% | -0.03 | — | — | 0.90 | — |
| 0 | 39.90 | 42.80 | 41.35 | +0.96 | 41.4% | 145 | 41.4% | -0.05 | 0.45 | 0.20 | 0.70 | 0 |
| — | 33.90 | 37.80 | 35.85 | +0.94 | 40.6% | 150 | 40.6% | -0.07 | 0.85 | 0.45 | 1.25 | — |
| — | 29.30 | 33.40 | 31.35 | +0.91 | 39.9% | 155 | 39.9% | -0.10 | 1.48 | 0.95 | 2.00 | — |
| — | 25.00 | 29.00 | 27.00 | +0.87 | 39.3% | 160 | 39.3% | -0.14 | 2.05 | 1.55 | 2.55 | — |
| — | 20.80 | 24.80 | 22.80 | +0.82 | 38.6% | 165 | 38.6% | -0.19 | 2.30 | 1.60 | 3.00 | — |
| — | 17.00 | 21.00 | 19.00 | +0.76 | 38.0% | 170 | 38.0% | -0.25 | 4.10 | 3.60 | 4.60 | — |
| — | 13.50 | 17.50 | 15.50 | +0.69 | 37.5% | 175 | 37.5% | -0.32 | 5.30 | 4.50 | 6.10 | — |
| — | 11.80 | 13.60 | 12.70 | +0.62 | 37.0% | 180 | 37.0% | -0.40 | 7.45 | 6.60 | 8.30 | — |
| — | 9.00 | 10.90 | 9.95 | +0.54 | 36.5% | 185 | 36.5% | -0.48 | 10.35 | 9.50 | 11.20 | — |
| — | 7.00 | 8.30 | 7.65 | +0.46 | 36.2% | 190 | 36.2% | -0.56 | 13.05 | 11.00 | 15.10 | — |
| — | 5.40 | 6.60 | 6.00 | +0.38 | 35.9% | 195 | 35.9% | -0.64 | 16.20 | 14.10 | 18.30 | — |
| — | 4.00 | 4.90 | 4.45 | +0.31 | 35.8% | 200 | 35.8% | -0.71 | 19.75 | 17.60 | 21.90 | — |
| — | 1.05 | 2.90 | 1.98 | +0.19 | 36.0% | 210 | 36.0% | -0.82 | 27.75 | 25.80 | 29.70 | — |
| — | 0.45 | 1.65 | 1.05 | +0.11 | 36.7% | 220 | 36.7% | -0.89 | 36.50 | 34.60 | 38.40 | — |
| — | 0.40 | 0.75 | 0.57 | +0.07 | 38.1% | 230 | 38.1% | -0.94 | 46.05 | 44.10 | 48.00 | — |
| — | — | 1.40 | — | +0.04 | 40.0% | 240 | 40.0% | -0.96 | 55.70 | 53.70 | 57.70 | — |
| — | — | 2.35 | — | +0.03 | 42.4% | 250 | 42.4% | -0.98 | 65.55 | 63.60 | 67.50 | — |
| — | — | 2.30 | — | +0.02 | 45.1% | 260 | 45.1% | -0.99 | 75.45 | 73.50 | 77.40 | — |
| — | — | 0.85 | — | +0.02 | 48.0% | 270 | 48.0% | -1.00 | 85.40 | 83.40 | 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.