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 | |
| — | 52.00 | 55.20 | 53.60 | +0.91 | 40.6% | 135 | 40.6% | -0.09 | 2.25 | 1.60 | 2.90 | — |
| — | 47.00 | 50.90 | 48.95 | +0.89 | 39.9% | 140 | 39.9% | -0.12 | 3.10 | 2.70 | 3.50 | — |
| — | 42.80 | 46.80 | 44.80 | +0.87 | 39.4% | 145 | — | — | 3.38 | 2.45 | 4.30 | — |
| — | 38.80 | 42.70 | 40.75 | +0.84 | 38.9% | 150 | 38.9% | -0.17 | 4.60 | 3.70 | 5.50 | — |
| — | 34.80 | 38.90 | 36.85 | +0.81 | 38.4% | 155 | 38.4% | -0.20 | 5.50 | 4.30 | 6.70 | — |
| — | 31.40 | 35.30 | 33.35 | +0.77 | 38.0% | 160 | 38.0% | -0.24 | 7.05 | 5.90 | 8.20 | — |
| — | 28.40 | 31.80 | 30.10 | +0.73 | 37.6% | 165 | 37.6% | -0.27 | 8.55 | 7.40 | 9.70 | — |
| — | 25.10 | 28.70 | 26.90 | +0.70 | 37.3% | 170 | 37.3% | -0.31 | 10.30 | 9.00 | 11.60 | — |
| — | 22.10 | 25.80 | 23.95 | +0.65 | 37.0% | 175 | — | — | 12.25 | 10.90 | 13.60 | — |
| — | 19.40 | 22.30 | 20.85 | — | — | 180 | — | — | 14.70 | 13.20 | 16.20 | — |
| — | 16.90 | 20.50 | 18.70 | — | — | 185 | — | — | 16.75 | 15.60 | 17.90 | — |
| — | 14.60 | 16.90 | 15.75 | +0.52 | 36.2% | 190 | 36.2% | -0.49 | 19.60 | 18.30 | 20.90 | — |
| — | 12.50 | 15.60 | 14.05 | +0.48 | 36.0% | 195 | 36.0% | -0.54 | 22.45 | 21.20 | 23.70 | — |
| — | 10.70 | 12.70 | 11.70 | +0.44 | 35.9% | 200 | 35.9% | -0.58 | 25.70 | 23.70 | 27.70 | — |
| — | 7.90 | 10.70 | 9.30 | +0.36 | 35.6% | 210 | 35.6% | -0.67 | 32.70 | 30.50 | 34.90 | — |
| — | 6.20 | 7.20 | 6.70 | +0.28 | 35.4% | 220 | 35.4% | -0.74 | 40.45 | 38.90 | 42.00 | — |
| — | 4.10 | 6.40 | 5.25 | +0.22 | 35.3% | 230 | 35.3% | -0.81 | 48.60 | 46.60 | 50.60 | — |
| — | 2.75 | 4.10 | 3.42 | +0.17 | 35.3% | 240 | 35.3% | -0.86 | 57.35 | 55.40 | 59.30 | — |
| — | 2.10 | 3.90 | 3.00 | +0.13 | 35.4% | 250 | 35.4% | -0.90 | 66.55 | 64.60 | 68.50 | — |
| — | 1.45 | 2.70 | 2.08 | +0.10 | 35.5% | 260 | 35.5% | -0.93 | 76.20 | 74.40 | 78.00 | — |
| — | 0.65 | 2.40 | 1.52 | +0.08 | 35.8% | 270 | 35.8% | -0.96 | 85.75 | 83.70 | 87.80 | — |
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.