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 | |
| — | 53.90 | 56.95 | 55.42 | +0.88 | 51.6% | 135 | 51.6% | -0.12 | 3.92 | 3.20 | 4.65 | — |
| — | 49.45 | 53.05 | 51.25 | +0.86 | 51.3% | 140 | 51.3% | -0.15 | 5.47 | 4.60 | 6.35 | — |
| — | 45.60 | 49.40 | 47.50 | +0.83 | 51.1% | 145 | 51.1% | -0.17 | 6.25 | 5.65 | 6.85 | — |
| — | 42.60 | 45.85 | 44.23 | +0.80 | 50.9% | 150 | 50.9% | -0.20 | 7.03 | 6.25 | 7.80 | — |
| — | 39.20 | 41.85 | 40.52 | +0.77 | 50.7% | 155 | 50.7% | -0.23 | 9.30 | 8.15 | 10.45 | — |
| — | 36.10 | 38.40 | 37.25 | +0.74 | 50.6% | 160 | 50.6% | -0.26 | 10.53 | 10.15 | 10.90 | — |
| — | 32.95 | 35.90 | 34.42 | +0.71 | 50.5% | 165 | 50.5% | -0.30 | 13.28 | 11.95 | 14.60 | — |
| — | 30.10 | 33.00 | 31.55 | +0.67 | 50.5% | 170 | 50.5% | -0.33 | 14.88 | 14.35 | 15.40 | — |
| — | 27.45 | 30.25 | 28.85 | +0.64 | 50.5% | 175 | 50.5% | -0.36 | 17.02 | 16.25 | 17.80 | — |
| — | 25.00 | 28.35 | 26.68 | +0.61 | 50.5% | 180 | 50.5% | -0.40 | 19.55 | 18.60 | 20.50 | — |
| — | 23.05 | 25.00 | 24.02 | +0.57 | 50.5% | 185 | 50.5% | -0.43 | 21.93 | 20.20 | 23.65 | — |
| — | 20.95 | 23.75 | 22.35 | +0.54 | 50.6% | 190 | 50.6% | -0.47 | 25.00 | 24.35 | 25.65 | — |
| — | 18.50 | 21.65 | 20.07 | +0.51 | 50.7% | 195 | 50.7% | -0.50 | 27.98 | 26.70 | 29.25 | — |
| — | 17.35 | 19.60 | 18.48 | +0.48 | 50.8% | 200 | 50.8% | -0.53 | 31.25 | 29.95 | 32.55 | — |
| — | 13.45 | 16.70 | 15.07 | +0.42 | 51.1% | 210 | 51.1% | -0.60 | 38.10 | 36.75 | 39.45 | — |
| — | 11.75 | 13.45 | 12.60 | +0.36 | 51.5% | 220 | 51.5% | -0.65 | 45.58 | 44.20 | 46.95 | — |
| — | 9.20 | 12.30 | 10.75 | +0.31 | 51.9% | 230 | 51.9% | -0.70 | 53.08 | 51.95 | 54.20 | — |
| — | 7.60 | 10.10 | 8.85 | +0.27 | 52.3% | 240 | 52.3% | -0.75 | 61.52 | 59.95 | 63.10 | — |
| — | 6.40 | 8.00 | 7.20 | +0.23 | 52.8% | 250 | 52.8% | -0.78 | 70.17 | 68.65 | 71.70 | — |
| — | 5.60 | 6.70 | 6.15 | +0.20 | 53.3% | 260 | 53.3% | -0.82 | 79.05 | 77.55 | 80.55 | — |
| — | 4.75 | 5.60 | 5.17 | +0.17 | 53.8% | 270 | 53.8% | -0.85 | 88.08 | 86.55 | 89.60 | — |
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.