Spot 184.92
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 53.30 | 51.50 | +0.95 | 42.0% | 135 | 42.0% | -0.06 | 0.95 | 0.55 | 1.35 | — |
| — | 44.80 | 48.70 | 46.75 | +0.93 | 40.8% | 140 | 40.8% | -0.08 | 1.48 | 1.10 | 1.85 | — |
| — | 40.40 | 44.20 | 42.30 | +0.91 | 39.7% | 145 | 39.7% | -0.10 | 1.62 | 0.85 | 2.40 | — |
| — | 35.90 | 39.50 | 37.70 | +0.88 | 38.7% | 150 | 38.7% | -0.13 | 2.25 | 1.20 | 3.30 | — |
| — | 32.60 | 35.80 | 34.20 | +0.85 | 37.9% | 155 | 37.9% | -0.16 | 3.08 | 1.95 | 4.20 | — |
| — | 28.00 | 31.90 | 29.95 | +0.81 | 37.2% | 160 | 37.2% | -0.20 | 4.12 | 2.85 | 5.40 | — |
| — | 24.30 | 27.60 | 25.95 | +0.76 | 36.6% | 165 | 36.6% | -0.24 | 4.95 | 4.30 | 5.60 | — |
| — | 21.30 | 24.60 | 22.95 | +0.71 | 36.1% | 170 | 36.1% | -0.29 | 6.60 | 5.60 | 7.60 | — |
| — | 17.70 | 21.60 | 19.65 | +0.66 | 35.7% | 175 | 35.7% | -0.35 | 8.85 | 7.40 | 10.30 | — |
| — | 16.00 | 17.60 | 16.80 | +0.60 | 35.4% | 180 | 35.4% | -0.41 | 11.30 | 9.70 | 12.90 | — |
| — | 12.60 | 15.70 | 14.15 | +0.54 | 35.2% | 185 | 35.2% | -0.46 | 13.30 | 12.20 | 14.40 | — |
| — | 10.50 | 12.70 | 11.60 | +0.49 | 35.1% | 190 | 35.1% | -0.52 | 15.90 | 14.70 | 17.10 | — |
| 259 | 9.20 | 10.70 | 9.95 | +0.43 | 35.0% | 195 | 35.0% | -0.58 | 19.50 | 18.30 | 20.70 | 87 |
| 1,446 | 6.80 | 8.80 | 7.80 | +0.38 | 35.0% | 200 | 35.0% | -0.64 | 22.15 | 20.30 | 24.00 | — |
| 717 | 4.10 | 6.10 | 5.10 | +0.28 | 35.0% | 210 | 35.0% | -0.74 | 29.80 | 27.70 | 31.90 | 58 |
| 4,479 | 3.30 | 5.00 | 4.15 | +0.20 | 35.2% | 220 | 35.2% | -0.82 | 38.00 | 36.00 | 40.00 | 32 |
| 824 | 1.90 | 3.60 | 2.75 | +0.15 | 35.4% | 230 | 35.4% | -0.88 | 46.85 | 44.80 | 48.90 | 11 |
| 1,424 | 0.85 | 2.55 | 1.70 | +0.10 | 35.8% | 240 | 35.8% | -0.92 | 56.20 | 54.20 | 58.20 | 10 |
| — | 0.40 | 1.80 | 1.10 | +0.07 | 36.2% | 250 | 36.2% | -0.95 | 65.85 | 63.80 | 67.90 | — |
| — | 0.40 | 1.40 | 0.90 | +0.05 | 36.7% | 260 | 36.7% | -0.97 | 75.45 | 73.50 | 77.40 | — |
| — | — | 1.10 | — | +0.03 | 37.2% | 270 | 37.2% | -0.98 | 85.25 | 83.30 | 87.20 | — |
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.