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 | |
| — | 51.65 | 53.85 | 52.75 | +0.96 | 33.1% | 135 | 33.1% | -0.05 | 0.78 | 0.52 | 1.03 | — |
| — | 46.80 | 49.35 | 48.08 | +0.94 | 32.2% | 140 | 32.2% | -0.06 | 1.03 | 0.75 | 1.32 | — |
| — | 42.40 | 44.80 | 43.60 | +0.92 | 31.5% | 145 | 31.5% | -0.08 | 1.33 | 1.13 | 1.53 | — |
| — | 37.55 | 39.90 | 38.73 | +0.90 | 30.8% | 150 | 30.8% | -0.11 | 1.94 | 1.84 | 2.04 | — |
| — | 33.75 | 36.10 | 34.92 | +0.87 | 30.3% | 155 | 30.3% | -0.14 | 2.50 | 2.14 | 2.86 | — |
| — | 29.75 | 32.00 | 30.88 | +0.83 | 29.8% | 160 | 29.8% | -0.18 | 3.52 | 3.25 | 3.80 | — |
| — | 25.90 | 28.10 | 27.00 | +0.79 | 29.4% | 165 | 29.4% | -0.22 | 4.55 | 4.25 | 4.85 | — |
| — | 21.35 | 24.45 | 22.90 | +0.74 | 29.0% | 170 | 29.0% | -0.27 | 5.45 | 4.70 | 6.20 | — |
| — | 18.20 | 21.60 | 19.90 | +0.68 | 28.6% | 175 | 28.6% | -0.33 | 7.08 | 6.30 | 7.85 | — |
| — | 16.20 | 18.15 | 17.18 | +0.62 | 28.2% | 180 | 28.2% | -0.39 | 9.40 | 9.00 | 9.80 | — |
| — | 12.70 | 14.50 | 13.60 | +0.56 | 27.9% | 185 | 27.9% | -0.45 | 11.60 | 11.00 | 12.20 | — |
| — | 11.00 | 11.95 | 11.47 | +0.50 | 27.7% | 190 | 27.7% | -0.52 | 14.32 | 13.90 | 14.75 | — |
| — | 8.80 | 9.85 | 9.32 | +0.44 | 27.5% | 195 | — | — | 17.27 | 16.70 | 17.85 | — |
| — | 7.15 | 9.30 | 8.22 | +0.38 | 27.3% | 200 | — | — | 20.62 | 19.15 | 22.10 | — |
| — | 4.60 | 5.75 | 5.17 | — | — | 210 | — | — | 27.77 | 26.75 | 28.80 | — |
| — | 2.78 | 3.45 | 3.12 | — | — | 220 | 27.1% | -0.85 | 35.98 | 34.90 | 37.05 | — |
| — | 1.79 | 2.30 | 2.04 | +0.13 | 27.3% | 230 | 27.3% | -0.92 | 45.17 | 43.85 | 46.50 | — |
| — | 0.99 | 1.52 | 1.25 | +0.09 | 27.7% | 240 | 27.7% | -0.98 | 54.77 | 53.45 | 56.10 | — |
| — | 0.50 | 0.93 | 0.71 | +0.06 | 28.3% | 250 | 28.3% | -1.00 | 64.83 | 63.50 | 66.15 | — |
| — | 0.19 | 0.71 | 0.45 | +0.04 | 29.1% | 260 | 29.1% | -1.00 | 74.85 | 73.50 | 76.20 | — |
| — | 0.14 | 0.67 | 0.41 | — | — | 270 | 30.0% | -1.00 | 84.83 | 83.45 | 86.20 | — |
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.