Spot 184.82
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.35 | 52.55 | 50.95 | +0.98 | 56.3% | 135 | 56.3% | -0.02 | — | — | 1.55 | — |
| — | 44.40 | 47.60 | 46.00 | +0.98 | 52.2% | 140 | 52.2% | -0.02 | — | — | 0.96 | — |
| — | 39.50 | 42.65 | 41.08 | +0.97 | 47.9% | 145 | 47.9% | -0.03 | — | — | 2.31 | — |
| — | 34.20 | 37.60 | 35.90 | +0.96 | 43.7% | 150 | 43.7% | -0.04 | — | — | 1.01 | — |
| — | 29.35 | 32.90 | 31.12 | +0.95 | 39.9% | 155 | 39.9% | -0.05 | — | — | 1.35 | — |
| — | 24.65 | 28.10 | 26.38 | +0.93 | 36.7% | 160 | 36.7% | -0.07 | — | — | 0.90 | — |
| — | 20.35 | 23.20 | 21.77 | +0.90 | 34.0% | 165 | 34.0% | -0.11 | 0.67 | 0.45 | 0.89 | — |
| 1 | 16.05 | 18.40 | 17.23 | +0.84 | 32.0% | 170 | 32.0% | -0.17 | 1.41 | 1.06 | 1.75 | — |
| — | 11.80 | 14.95 | 13.38 | +0.77 | 30.6% | 175 | 30.6% | -0.25 | 2.50 | 2.13 | 2.88 | — |
| — | 8.30 | 11.05 | 9.68 | +0.65 | 29.8% | 180 | 29.8% | -0.35 | 3.92 | 3.60 | 4.25 | — |
| — | 6.35 | 7.40 | 6.88 | +0.53 | 29.6% | 185 | 29.6% | -0.48 | 6.12 | 5.65 | 6.60 | — |
| — | 4.20 | 4.85 | 4.53 | +0.40 | 29.5% | 190 | 29.5% | -0.60 | 8.78 | 7.45 | 10.10 | — |
| — | 2.62 | 3.10 | 2.86 | +0.29 | 29.4% | 195 | 29.4% | -0.72 | 12.05 | 11.10 | 13.00 | — |
| — | 1.57 | 2.19 | 1.88 | +0.19 | 29.4% | 200 | 29.4% | -0.82 | 15.70 | 14.10 | 17.30 | — |
| — | 0.77 | 1.58 | 1.18 | +0.12 | 29.6% | 205 | 29.6% | -0.90 | 20.05 | 18.50 | 21.60 | — |
| — | 0.10 | 0.98 | 0.54 | +0.08 | 30.0% | 210 | 30.0% | -0.95 | 25.12 | 23.80 | 26.45 | — |
| — | 0.06 | 0.60 | 0.33 | +0.05 | 30.5% | 215 | 30.5% | -0.98 | 29.88 | 28.05 | 31.70 | — |
| — | 0.01 | 0.42 | 0.21 | +0.03 | 31.2% | 220 | 31.2% | -1.00 | 34.83 | 33.55 | 36.10 | — |
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.