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 | 52.60 | 50.55 | +0.96 | 42.8% | 135 | 42.8% | -0.04 | 0.45 | 0.20 | 0.70 | — |
| — | 44.90 | 47.90 | 46.40 | +0.95 | 41.7% | 140 | 41.7% | -0.06 | 0.93 | 0.45 | 1.40 | — |
| — | 39.20 | 43.20 | 41.20 | +0.93 | 40.6% | 145 | 40.6% | -0.08 | 1.18 | 0.65 | 1.70 | — |
| — | 34.80 | 38.70 | 36.75 | +0.90 | 39.7% | 150 | 39.7% | -0.11 | 1.65 | 0.80 | 2.50 | — |
| — | 30.50 | 34.60 | 32.55 | +0.87 | 39.0% | 155 | 39.0% | -0.14 | 2.17 | 1.15 | 3.20 | — |
| — | 26.30 | 30.40 | 28.35 | +0.83 | 38.3% | 160 | 38.3% | -0.18 | 3.80 | 2.90 | 4.70 | — |
| — | 22.90 | 26.60 | 24.75 | — | — | 165 | 37.7% | -0.23 | 4.40 | 2.80 | 6.00 | — |
| — | 18.80 | 23.10 | 20.95 | — | — | 170 | — | — | 6.20 | 4.40 | 8.00 | — |
| — | 15.70 | 19.10 | 17.40 | — | — | 175 | — | — | 7.65 | 6.10 | 9.20 | — |
| — | 14.00 | 16.00 | 15.00 | — | — | 180 | — | — | 10.25 | 9.10 | 11.40 | — |
| — | 10.80 | 13.10 | 11.95 | — | — | 185 | — | — | 12.50 | 11.50 | 13.50 | — |
| — | 8.70 | 11.30 | 10.00 | — | — | 190 | — | — | 15.20 | 13.40 | 17.00 | — |
| — | 7.00 | 8.60 | 7.80 | — | — | 195 | — | — | 18.05 | 16.10 | 20.00 | — |
| — | 5.00 | 7.20 | 6.10 | — | — | 200 | — | — | 21.50 | 19.50 | 23.50 | — |
| — | 3.00 | 5.30 | 4.15 | — | — | 210 | — | — | 29.05 | 27.10 | 31.00 | — |
| — | 2.05 | 3.10 | 2.58 | — | — | 220 | — | — | 37.55 | 35.60 | 39.50 | — |
| — | 1.10 | 2.55 | 1.82 | — | — | 230 | — | — | 46.60 | 44.60 | 48.60 | — |
| — | 0.60 | 1.45 | 1.02 | — | — | 240 | — | — | 56.10 | 54.10 | 58.10 | — |
| — | 0.25 | 1.30 | 0.78 | +0.05 | 37.0% | 250 | 37.0% | -0.97 | 65.70 | 63.70 | 67.70 | — |
| — | — | 2.50 | — | +0.03 | 37.6% | 260 | 37.6% | -1.00 | 75.30 | 73.50 | 77.10 | — |
| — | — | 2.35 | — | +0.02 | 38.3% | 270 | 38.3% | -1.00 | 85.35 | 83.40 | 87.30 | — |
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.