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 | |
| — | 51.50 | 54.00 | 52.75 | +0.93 | 35.8% | 135 | 35.8% | -0.07 | 1.57 | 1.15 | 2.00 | — |
| — | 47.00 | 49.60 | 48.30 | +0.91 | 35.2% | 140 | 35.2% | -0.09 | 2.20 | 1.80 | 2.60 | — |
| — | 42.70 | 45.50 | 44.10 | +0.88 | 34.6% | 145 | 34.6% | -0.12 | 2.58 | 1.85 | 3.30 | — |
| — | 38.10 | 41.20 | 39.65 | +0.86 | 34.1% | 150 | 34.1% | -0.15 | 3.48 | 2.05 | 4.90 | — |
| — | 34.40 | 37.30 | 35.85 | +0.82 | 33.7% | 155 | 33.7% | -0.18 | 4.30 | 3.60 | 5.00 | — |
| — | 30.90 | 33.60 | 32.25 | +0.79 | 33.3% | 160 | 33.3% | -0.21 | 5.55 | 4.70 | 6.40 | — |
| — | 27.50 | 29.80 | 28.65 | +0.75 | 32.9% | 165 | 32.9% | -0.25 | 6.90 | 6.10 | 7.70 | — |
| — | 24.10 | 26.70 | 25.40 | +0.71 | 32.6% | 170 | 32.6% | -0.30 | 8.30 | 7.40 | 9.20 | — |
| — | 21.10 | 23.80 | 22.45 | +0.66 | 32.3% | 175 | 32.3% | -0.35 | 10.40 | 8.60 | 12.20 | — |
| — | 18.50 | 21.00 | 19.75 | +0.62 | 32.1% | 180 | 32.1% | -0.40 | 12.50 | 11.90 | 13.10 | — |
| — | 15.90 | 17.80 | 16.85 | +0.57 | 31.9% | 185 | 31.9% | -0.45 | 15.00 | 14.00 | 16.00 | — |
| — | 13.60 | 15.50 | 14.55 | +0.52 | 31.7% | 190 | 31.7% | -0.50 | 17.70 | 16.90 | 18.50 | — |
| — | 11.70 | 13.20 | 12.45 | +0.47 | 31.5% | 195 | 31.5% | -0.55 | 20.15 | 19.10 | 21.20 | — |
| — | 10.00 | 12.40 | 11.20 | +0.42 | 31.4% | 200 | 31.4% | -0.61 | 23.55 | 22.20 | 24.90 | — |
| — | 6.20 | 7.90 | 7.05 | +0.33 | 31.2% | 210 | 31.2% | -0.70 | 30.75 | 29.30 | 32.20 | — |
| — | 4.80 | 6.30 | 5.55 | +0.26 | 31.1% | 220 | 31.1% | -0.79 | 38.40 | 37.10 | 39.70 | — |
| — | 3.20 | 4.40 | 3.80 | +0.19 | 31.1% | 230 | 31.1% | -0.86 | 47.35 | 45.70 | 49.00 | — |
| — | 1.90 | 3.10 | 2.50 | +0.14 | 31.1% | 240 | 31.1% | -0.92 | 56.25 | 54.90 | 57.60 | — |
| — | 1.45 | 2.25 | 1.85 | +0.10 | 31.2% | 250 | 31.2% | -0.95 | 65.80 | 64.50 | 67.10 | — |
| — | 0.90 | 1.60 | 1.25 | +0.08 | 31.3% | 260 | 31.3% | -0.98 | 75.60 | 74.20 | 77.00 | — |
| — | 0.30 | 1.35 | 0.82 | +0.05 | 31.4% | 270 | 31.4% | -0.99 | 85.45 | 84.10 | 86.80 | — |
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.