Spot 184.31
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.30 | 53.80 | 52.05 | +0.93 | 52.9% | 135 | 52.9% | -0.08 | 1.68 | 1.38 | 1.98 | — |
| — | 46.00 | 49.40 | 47.70 | +0.90 | 52.4% | 140 | 52.4% | -0.10 | 2.48 | 1.97 | 2.99 | — |
| — | 41.75 | 45.40 | 43.58 | +0.88 | 51.9% | 145 | 51.9% | -0.13 | 3.30 | 3.00 | 3.60 | — |
| — | 37.85 | 41.45 | 39.65 | +0.85 | 51.6% | 150 | 51.6% | -0.16 | 3.90 | 3.60 | 4.20 | — |
| — | 34.35 | 37.55 | 35.95 | +0.81 | 51.3% | 155 | 51.3% | -0.20 | 5.15 | 3.65 | 6.65 | — |
| — | 30.75 | 33.95 | 32.35 | +0.77 | 51.1% | 160 | 51.1% | -0.23 | 6.90 | 5.80 | 8.00 | — |
| — | 27.45 | 30.55 | 29.00 | +0.73 | 51.0% | 165 | 51.0% | -0.27 | 8.03 | 7.30 | 8.75 | — |
| — | 24.35 | 27.05 | 25.70 | +0.69 | 51.0% | 170 | 51.0% | -0.32 | 10.00 | 8.35 | 11.65 | — |
| — | 21.50 | 24.30 | 22.90 | +0.64 | 51.0% | 175 | 51.0% | -0.36 | 12.47 | 11.70 | 13.25 | — |
| 1,255 | 18.90 | 21.40 | 20.15 | +0.60 | 51.1% | 180 | 51.1% | -0.41 | 14.95 | 13.75 | 16.15 | 1,281 |
| — | 16.45 | 19.10 | 17.77 | +0.55 | 51.2% | 185 | 51.2% | -0.46 | 18.02 | 17.30 | 18.75 | — |
| — | 14.95 | 16.00 | 15.47 | +0.51 | 51.4% | 190 | 51.4% | -0.50 | 20.45 | 20.15 | 20.75 | — |
| — | 12.95 | 14.90 | 13.93 | +0.46 | 51.6% | 195 | 51.6% | -0.54 | 23.95 | 23.20 | 24.70 | — |
| — | 11.65 | 12.40 | 12.03 | +0.42 | 51.8% | 200 | 51.8% | -0.58 | 26.73 | 25.50 | 27.95 | — |
| — | 8.85 | 9.45 | 9.15 | +0.35 | 52.3% | 210 | 52.3% | -0.66 | 33.73 | 32.40 | 35.05 | — |
| — | 6.30 | 7.85 | 7.08 | +0.28 | 52.8% | 220 | 52.8% | -0.72 | 41.42 | 40.10 | 42.75 | — |
| — | 4.70 | 5.80 | 5.25 | +0.23 | 53.4% | 230 | 53.4% | -0.78 | 49.58 | 48.05 | 51.10 | — |
| — | 3.35 | 4.85 | 4.10 | +0.18 | 54.1% | 240 | 54.1% | -0.82 | 58.48 | 56.80 | 60.15 | — |
| — | 2.88 | 4.50 | 3.69 | +0.14 | 54.8% | 250 | 54.8% | -0.86 | 67.35 | 65.85 | 68.85 | — |
| — | 2.00 | 3.75 | 2.88 | +0.12 | 55.5% | 260 | 55.5% | -0.89 | 76.92 | 75.15 | 78.70 | — |
| — | 1.84 | 2.21 | 2.02 | +0.09 | 56.2% | 270 | 56.2% | -0.92 | 85.95 | 84.65 | 87.25 | — |
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.