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 | |
| — | 54.00 | 57.40 | 55.70 | +0.88 | 51.4% | 135 | 51.4% | -0.12 | 3.92 | 2.90 | 4.95 | — |
| — | 50.00 | 53.40 | 51.70 | +0.86 | 51.1% | 140 | 51.1% | -0.14 | 4.75 | 3.65 | 5.85 | — |
| — | 46.45 | 49.30 | 47.88 | +0.83 | 50.8% | 145 | 50.8% | -0.17 | 5.55 | 5.05 | 6.05 | — |
| — | 42.55 | 46.10 | 44.33 | +0.81 | 50.6% | 150 | 50.6% | -0.20 | 7.10 | 6.70 | 7.50 | — |
| — | 40.00 | 41.55 | 40.77 | +0.78 | 50.4% | 155 | 50.4% | -0.23 | 8.75 | 8.10 | 9.40 | — |
| — | 36.25 | 38.90 | 37.58 | +0.75 | 50.3% | 160 | 50.3% | -0.26 | 10.15 | 9.80 | 10.50 | — |
| — | 33.15 | 35.25 | 34.20 | +0.71 | 50.2% | 165 | 50.2% | -0.29 | 11.93 | 11.20 | 12.65 | — |
| — | 30.35 | 31.60 | 30.98 | +0.68 | 50.1% | 170 | 49.7% | -0.33 | 14.05 | 13.25 | 14.85 | — |
| — | 28.00 | 29.35 | 28.68 | +0.65 | 50.0% | 175 | 50.0% | -0.36 | 16.23 | 15.70 | 16.75 | — |
| — | 25.30 | 27.65 | 26.48 | +0.61 | 50.0% | 180 | 50.0% | -0.40 | 18.98 | 18.65 | 19.30 | — |
| — | 23.05 | 24.65 | 23.85 | +0.58 | 50.0% | 185 | 50.0% | -0.43 | 21.27 | 20.55 | 22.00 | — |
| — | 20.75 | 22.45 | 21.60 | +0.54 | 50.0% | 190 | 50.0% | -0.46 | 23.98 | 23.25 | 24.70 | — |
| — | 18.10 | 20.95 | 19.52 | +0.51 | 50.0% | 195 | 50.0% | -0.50 | 26.93 | 26.10 | 27.75 | — |
| — | 17.45 | 19.00 | 18.23 | +0.48 | 50.1% | 200 | 50.1% | -0.53 | 30.57 | 29.65 | 31.50 | — |
| — | 14.40 | 15.35 | 14.88 | +0.42 | 50.3% | 210 | 50.3% | -0.60 | 36.85 | 35.65 | 38.05 | — |
| — | 11.85 | 12.90 | 12.38 | +0.36 | 50.6% | 220 | 50.6% | -0.65 | 44.77 | 43.70 | 45.85 | — |
| — | 9.40 | 10.65 | 10.03 | +0.31 | 50.9% | 230 | 50.9% | -0.71 | 52.10 | 51.00 | 53.20 | — |
| — | 7.60 | 9.50 | 8.55 | +0.27 | 51.3% | 240 | 51.3% | -0.75 | 60.40 | 59.45 | 61.35 | — |
| — | 6.65 | 8.00 | 7.33 | +0.23 | 51.8% | 250 | 51.8% | -0.79 | 69.03 | 67.60 | 70.45 | — |
| — | 5.25 | 6.30 | 5.78 | +0.20 | 52.3% | 260 | 52.3% | -0.82 | 77.92 | 76.50 | 79.35 | — |
| — | 4.20 | 6.10 | 5.15 | +0.17 | 52.9% | 270 | 52.9% | -0.85 | 87.47 | 85.80 | 89.15 | — |
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.