Spot 184.65
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 52.10 | 50.80 | +0.97 | 38.2% | 135 | 38.2% | -0.03 | 0.42 | 0.15 | 0.70 | — |
| — | 44.50 | 47.40 | 45.95 | +0.96 | 37.3% | 140 | 37.3% | -0.04 | 0.60 | 0.35 | 0.85 | — |
| — | 40.10 | 42.80 | 41.45 | +0.94 | 36.5% | 145 | 36.5% | -0.06 | 0.82 | 0.45 | 1.20 | — |
| — | 35.70 | 38.20 | 36.95 | +0.91 | 35.7% | 150 | 35.7% | -0.09 | 1.20 | 0.85 | 1.55 | — |
| — | 31.30 | 33.80 | 32.55 | +0.88 | 35.1% | 155 | 35.1% | -0.12 | 1.93 | 1.75 | 2.10 | — |
| — | 27.00 | 29.60 | 28.30 | +0.84 | 34.5% | 160 | 34.5% | -0.16 | 2.73 | 2.15 | 3.30 | — |
| — | 23.30 | 25.80 | 24.55 | +0.79 | 34.0% | 165 | 34.0% | -0.21 | 3.70 | 3.40 | 4.00 | — |
| — | 19.60 | 22.20 | 20.90 | +0.74 | 33.5% | 170 | 33.5% | -0.27 | 4.95 | 4.60 | 5.30 | — |
| — | 16.20 | 18.90 | 17.55 | +0.67 | 33.1% | 175 | 33.1% | -0.33 | 6.70 | 6.40 | 7.00 | — |
| — | 13.20 | 15.90 | 14.55 | +0.61 | 32.7% | 180 | 32.7% | -0.40 | 8.65 | 8.30 | 9.00 | — |
| — | 10.90 | 12.50 | 11.70 | +0.54 | 32.3% | 185 | 32.3% | -0.48 | 11.05 | 10.70 | 11.40 | — |
| — | 8.50 | 9.40 | 8.95 | +0.46 | 32.0% | 190 | 32.0% | -0.55 | 13.70 | 13.30 | 14.10 | — |
| — | 6.60 | 7.50 | 7.05 | +0.39 | 31.7% | 195 | 31.7% | -0.63 | 16.50 | 15.60 | 17.40 | — |
| — | 5.10 | 6.00 | 5.55 | +0.32 | 31.5% | 200 | 31.5% | -0.69 | 19.65 | 18.30 | 21.00 | — |
| — | 3.00 | 3.50 | 3.25 | +0.21 | 31.3% | 210 | 31.3% | -0.81 | 27.45 | 26.10 | 28.80 | — |
| — | 0.90 | 2.45 | 1.68 | +0.13 | 31.3% | 220 | 31.3% | -0.89 | 36.40 | 35.00 | 37.80 | — |
| — | 0.20 | 1.50 | 0.85 | +0.08 | 31.6% | 230 | 31.6% | -0.95 | 45.80 | 44.50 | 47.10 | — |
| — | 0.50 | 0.80 | 0.65 | +0.05 | 32.3% | 240 | 32.3% | -0.97 | 55.75 | 54.30 | 57.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.03 | 33.2% | 250 | 33.2% | -0.99 | 65.75 | 64.10 | 67.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 34.3% | 260 | 34.3% | -0.99 | 76.05 | 74.10 | 78.00 | — |
| — | — | 0.45 | — | +0.01 | 35.7% | 270 | 35.7% | -1.00 | 85.95 | 84.10 | 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.