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 | |
| — | 50.95 | 54.35 | 52.65 | +0.93 | 52.9% | 135 | 52.9% | -0.08 | 1.61 | 1.35 | 1.88 | 3,029 |
| — | 46.55 | 49.90 | 48.23 | +0.91 | 52.2% | 140 | 52.2% | -0.10 | 2.21 | 1.91 | 2.52 | — |
| — | 42.75 | 45.80 | 44.27 | +0.88 | 51.6% | 145 | 51.6% | -0.12 | 3.02 | 2.59 | 3.45 | 1,772 |
| 516 | 38.65 | 41.40 | 40.02 | +0.85 | 51.1% | 150 | 51.1% | -0.15 | 3.75 | 3.40 | 4.10 | — |
| — | 34.55 | 37.65 | 36.10 | +0.82 | 50.6% | 155 | 50.6% | -0.19 | 4.83 | 4.50 | 5.15 | — |
| — | 31.00 | 33.75 | 32.38 | +0.78 | 50.3% | 160 | 50.3% | -0.22 | 6.15 | 5.95 | 6.35 | 4,445 |
| — | 27.95 | 29.95 | 28.95 | +0.74 | 50.1% | 165 | 50.1% | -0.27 | 7.90 | 7.35 | 8.45 | — |
| — | 24.85 | 26.25 | 25.55 | +0.70 | 49.9% | 170 | 49.9% | -0.31 | 9.45 | 9.10 | 9.80 | 1,305 |
| — | 21.70 | 23.30 | 22.50 | +0.65 | 49.8% | 175 | 49.8% | -0.36 | 11.55 | 11.40 | 11.70 | — |
| — | 18.95 | 20.50 | 19.73 | +0.60 | 49.8% | 180 | 49.8% | -0.40 | 13.80 | 13.45 | 14.15 | 1,342 |
| — | 16.65 | 17.90 | 17.27 | +0.56 | 49.8% | 185 | 49.8% | -0.45 | 16.55 | 16.05 | 17.05 | — |
| — | 14.25 | 15.75 | 15.00 | +0.51 | 49.9% | 190 | 49.9% | -0.50 | 19.52 | 18.85 | 20.20 | — |
| — | 12.70 | 13.70 | 13.20 | +0.46 | 50.0% | 195 | 50.0% | -0.54 | 22.40 | 21.55 | 23.25 | — |
| — | 11.00 | 11.40 | 11.20 | +0.42 | 50.1% | 200 | 50.1% | -0.58 | 25.85 | 24.80 | 26.90 | — |
| — | 8.30 | 8.75 | 8.53 | +0.34 | 50.6% | 210 | 50.6% | -0.66 | 32.30 | 31.60 | 33.00 | — |
| — | 5.80 | 7.00 | 6.40 | +0.27 | 51.2% | 220 | 51.2% | -0.73 | 40.20 | 38.65 | 41.75 | — |
| — | 4.25 | 5.10 | 4.67 | +0.22 | 51.8% | 230 | 51.8% | -0.79 | 48.48 | 47.15 | 49.80 | — |
| — | 3.05 | 3.90 | 3.48 | +0.17 | 52.6% | 240 | 52.6% | -0.83 | 57.33 | 55.60 | 59.05 | — |
| — | 2.59 | 3.20 | 2.90 | +0.14 | 53.4% | 250 | 53.4% | -0.87 | 66.45 | 64.70 | 68.20 | — |
| — | 1.93 | 2.55 | 2.24 | +0.11 | 54.2% | 260 | 54.2% | -0.90 | 75.85 | 74.35 | 77.35 | — |
| — | 1.30 | 2.07 | 1.69 | +0.09 | 55.0% | 270 | 55.0% | -0.93 | 85.10 | 83.65 | 86.55 | — |
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.