Spot 184.20
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.45 | 53.50 | 51.98 | +0.92 | 52.8% | 135 | 52.8% | -0.08 | 1.88 | 1.52 | 2.23 | — |
| — | 46.55 | 49.05 | 47.80 | +0.90 | 52.2% | 140 | 52.2% | -0.10 | 2.48 | 2.33 | 2.64 | — |
| — | 41.80 | 45.00 | 43.40 | +0.88 | 51.7% | 145 | 51.7% | -0.13 | 3.33 | 2.75 | 3.90 | — |
| — | 37.65 | 41.05 | 39.35 | +0.85 | 51.4% | 150 | 51.4% | -0.16 | 4.03 | 3.75 | 4.30 | — |
| — | 33.60 | 37.15 | 35.38 | +0.81 | 51.1% | 155 | 51.1% | -0.19 | 5.22 | 4.85 | 5.60 | — |
| — | 30.25 | 33.15 | 31.70 | +0.77 | 51.0% | 160 | 51.0% | -0.23 | 6.72 | 6.20 | 7.25 | — |
| 467 | 28.05 | 29.80 | 28.93 | +0.73 | 50.9% | 165 | 50.9% | -0.27 | 8.28 | 7.55 | 9.00 | — |
| 1,550 | 23.80 | 27.20 | 25.50 | +0.69 | 50.9% | 170 | 50.9% | -0.32 | 10.43 | 9.50 | 11.35 | — |
| — | 21.05 | 23.85 | 22.45 | +0.64 | 50.9% | 175 | 50.9% | -0.36 | 12.53 | 11.80 | 13.25 | — |
| 1,243 | 19.00 | 21.25 | 20.12 | +0.60 | 51.0% | 180 | 51.0% | -0.41 | 14.57 | 14.05 | 15.10 | — |
| — | 17.05 | 18.95 | 18.00 | +0.55 | 51.1% | 185 | 51.1% | -0.45 | 17.93 | 17.05 | 18.80 | — |
| — | 15.30 | 16.25 | 15.78 | — | — | 190 | — | — | 20.52 | 19.30 | 21.75 | — |
| — | 13.00 | 14.70 | 13.85 | +0.46 | 51.4% | 195 | 51.4% | -0.54 | 23.60 | 22.15 | 25.05 | — |
| — | 11.45 | 12.05 | 11.75 | +0.42 | 51.6% | 200 | 51.6% | -0.58 | 27.35 | 26.35 | 28.35 | — |
| — | 8.65 | 9.85 | 9.25 | — | — | 210 | — | — | 33.67 | 32.65 | 34.70 | — |
| — | 6.65 | 7.95 | 7.30 | — | — | 220 | — | — | 41.70 | 40.25 | 43.15 | — |
| — | 4.90 | 6.75 | 5.83 | — | — | 230 | — | — | 49.88 | 48.15 | 51.60 | — |
| — | 3.70 | 4.70 | 4.20 | — | — | 240 | — | — | 58.70 | 56.90 | 60.50 | — |
| — | 3.00 | 3.55 | 3.27 | — | — | 250 | — | — | 68.08 | 66.55 | 69.60 | — |
| — | 2.00 | 2.70 | 2.35 | — | — | 260 | — | — | 77.22 | 75.85 | 78.60 | — |
| — | 1.52 | 2.37 | 1.95 | — | — | 270 | — | — | 86.65 | 84.85 | 88.45 | — |
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.