Spot 184.98
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.15 | 47.65 | 45.90 | +0.98 | 50.7% | 140 | 50.7% | -0.02 | 0.16 | 0.09 | 0.23 | — |
| — | 39.65 | 42.65 | 41.15 | +0.97 | 49.4% | 145 | 49.4% | -0.03 | 0.36 | 0.18 | 0.54 | — |
| — | 34.80 | 38.00 | 36.40 | +0.95 | 48.3% | 150 | 48.3% | -0.05 | 0.57 | 0.40 | 0.74 | — |
| — | 29.90 | 32.70 | 31.30 | +0.93 | 47.3% | 155 | 47.3% | -0.08 | 0.87 | 0.72 | 1.02 | — |
| — | 25.95 | 28.85 | 27.40 | +0.89 | 46.5% | 160 | 46.5% | -0.11 | 1.29 | 1.07 | 1.51 | — |
| — | 21.65 | 24.05 | 22.85 | +0.84 | 45.8% | 165 | 45.8% | -0.16 | 1.96 | 1.79 | 2.13 | — |
| — | 17.65 | 20.15 | 18.90 | +0.78 | 45.3% | 170 | 45.3% | -0.23 | 3.06 | 2.87 | 3.25 | — |
| — | 13.95 | 16.65 | 15.30 | — | — | 175 | 45.0% | -0.30 | 4.55 | 4.30 | 4.80 | — |
| — | 10.80 | 13.00 | 11.90 | +0.62 | 44.8% | 180 | 44.8% | -0.38 | 6.83 | 6.05 | 7.60 | — |
| — | 9.15 | 10.00 | 9.57 | — | — | 185 | — | — | 9.03 | 8.30 | 9.75 | — |
| — | 6.90 | 7.90 | 7.40 | +0.45 | 45.0% | 190 | 45.8% | -0.56 | 11.75 | 10.90 | 12.60 | — |
| — | 5.10 | 6.05 | 5.58 | +0.37 | 45.3% | 195 | 45.3% | -0.64 | 14.40 | 13.55 | 15.25 | — |
| — | 3.90 | 4.25 | 4.08 | — | — | 200 | 45.7% | -0.71 | 18.55 | 17.15 | 19.95 | — |
| — | 2.59 | 3.45 | 3.02 | +0.24 | 46.2% | 205 | 46.2% | -0.77 | 22.27 | 21.50 | 23.05 | 49 |
| — | 1.83 | 2.59 | 2.21 | +0.19 | 46.9% | 210 | 46.9% | -0.82 | 26.55 | 24.90 | 28.20 | — |
| — | 1.50 | 2.27 | 1.89 | +0.15 | 47.6% | 215 | 47.6% | -0.86 | 31.12 | 29.80 | 32.45 | — |
| 896 | 1.00 | 1.41 | 1.21 | +0.11 | 48.5% | 220 | 48.5% | -0.90 | 35.42 | 33.80 | 37.05 | 1 |
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.