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 | |
| — | 49.90 | 53.00 | 51.45 | +0.98 | 37.1% | 135 | 37.1% | -0.02 | 0.42 | 0.01 | 0.84 | — |
| — | 45.15 | 47.60 | 46.38 | +0.97 | 35.6% | 140 | 35.6% | -0.04 | 0.41 | 0.08 | 0.75 | — |
| — | 40.35 | 43.00 | 41.67 | +0.95 | 34.2% | 145 | 34.2% | -0.05 | 0.47 | 0.20 | 0.74 | — |
| — | 35.65 | 38.10 | 36.88 | +0.93 | 32.9% | 150 | 32.9% | -0.07 | 0.74 | 0.43 | 1.06 | — |
| — | 31.05 | 33.95 | 32.50 | +0.91 | 31.8% | 155 | 31.8% | -0.10 | 1.09 | 0.89 | 1.29 | — |
| — | 26.80 | 29.00 | 27.90 | +0.87 | 30.9% | 160 | 30.9% | -0.13 | 1.73 | 1.48 | 1.98 | — |
| — | 22.55 | 24.75 | 23.65 | +0.83 | 30.0% | 165 | 30.0% | -0.18 | 2.50 | 2.27 | 2.74 | — |
| — | 18.65 | 20.35 | 19.50 | +0.77 | 29.3% | 170 | 29.3% | -0.24 | 3.58 | 3.35 | 3.80 | — |
| — | 15.30 | 16.70 | 16.00 | +0.70 | 28.7% | 175 | 28.7% | -0.30 | 4.83 | 4.15 | 5.50 | — |
| — | 12.05 | 13.60 | 12.82 | +0.62 | 28.2% | 180 | 28.2% | -0.38 | 6.88 | 6.55 | 7.20 | — |
| — | 9.35 | 10.35 | 9.85 | +0.54 | 27.9% | 185 | 27.9% | -0.47 | 9.05 | 8.70 | 9.40 | — |
| — | 6.85 | 8.00 | 7.42 | +0.46 | 27.6% | 190 | 27.6% | -0.55 | 11.80 | 11.60 | 12.00 | — |
| — | 5.00 | 6.05 | 5.53 | +0.38 | 27.4% | 195 | 27.4% | -0.63 | 14.75 | 14.25 | 15.25 | — |
| — | 4.00 | 4.30 | 4.15 | +0.30 | 27.3% | 200 | 27.3% | -0.71 | 18.30 | 17.50 | 19.10 | — |
| — | 1.81 | 2.57 | 2.19 | +0.18 | 27.2% | 210 | — | — | 26.50 | 25.70 | 27.30 | — |
| — | 1.10 | 1.28 | 1.19 | +0.10 | 27.5% | 220 | 27.5% | -0.93 | 35.17 | 33.95 | 36.40 | — |
| — | 0.40 | 0.70 | 0.55 | +0.06 | 27.9% | 230 | 27.9% | -0.99 | 44.98 | 43.50 | 46.45 | — |
| — | 0.25 | 0.60 | 0.42 | +0.03 | 28.4% | 240 | 28.4% | -1.00 | 54.80 | 53.50 | 56.10 | — |
| — | 0.05 | 0.39 | 0.22 | +0.02 | 29.1% | 250 | 29.1% | -1.00 | 64.80 | 63.50 | 66.10 | — |
| — | — | 0.62 | — | +0.01 | 29.9% | 260 | 29.9% | -1.00 | 74.70 | 73.30 | 76.10 | — |
| — | — | 0.59 | — | +0.01 | 30.7% | 270 | 30.7% | -1.00 | 84.58 | 83.05 | 86.10 | — |
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.