Spot 184.64
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.15 | 52.70 | 50.92 | +0.98 | 37.0% | 135 | 37.0% | -0.02 | — | — | 0.74 | — |
| — | 45.00 | 47.25 | 46.12 | +0.97 | 35.5% | 140 | 35.5% | -0.04 | 0.36 | 0.23 | 0.50 | — |
| — | 39.90 | 42.55 | 41.23 | +0.95 | 34.2% | 145 | 34.2% | -0.05 | 0.57 | 0.41 | 0.74 | — |
| — | 35.50 | 37.80 | 36.65 | +0.93 | 32.9% | 150 | 32.9% | -0.07 | 0.74 | 0.50 | 0.98 | — |
| — | 30.95 | 33.65 | 32.30 | +0.91 | 31.8% | 155 | 31.8% | -0.10 | 1.16 | 0.89 | 1.43 | — |
| — | 26.20 | 28.25 | 27.23 | +0.87 | 30.9% | 160 | 30.9% | -0.13 | 1.60 | 1.37 | 1.84 | — |
| — | 22.15 | 24.35 | 23.25 | +0.82 | 30.0% | 165 | 30.0% | -0.18 | 2.38 | 2.13 | 2.64 | — |
| — | 18.60 | 20.10 | 19.35 | +0.77 | 29.3% | 170 | 29.3% | -0.24 | 3.48 | 3.05 | 3.90 | — |
| — | 15.05 | 17.65 | 16.35 | +0.70 | 28.7% | 175 | 28.7% | -0.31 | 5.05 | 4.60 | 5.50 | — |
| — | 12.15 | 13.10 | 12.62 | +0.62 | 28.2% | 180 | 28.2% | -0.39 | 6.80 | 6.40 | 7.20 | — |
| — | 9.30 | 10.60 | 9.95 | +0.54 | 27.8% | 185 | 27.8% | -0.47 | 9.25 | 9.10 | 9.40 | — |
| — | 7.35 | 7.80 | 7.58 | +0.45 | 27.5% | 190 | 27.5% | -0.56 | 11.62 | 10.75 | 12.50 | — |
| — | 5.50 | 5.85 | 5.67 | +0.37 | 27.3% | 195 | 27.3% | -0.64 | 14.90 | 14.00 | 15.80 | — |
| — | 4.05 | 4.45 | 4.25 | +0.30 | 27.2% | 200 | 27.2% | -0.72 | 18.43 | 17.80 | 19.05 | — |
| — | 2.08 | 2.30 | 2.19 | +0.18 | 27.1% | 210 | 27.1% | -0.84 | 26.57 | 25.25 | 27.90 | — |
| — | 0.93 | 1.29 | 1.11 | +0.10 | 27.2% | 220 | 27.2% | -0.93 | 35.55 | 34.35 | 36.75 | — |
| — | 0.40 | 0.88 | 0.64 | +0.05 | 27.6% | 230 | 27.6% | -0.99 | 45.50 | 44.15 | 46.85 | — |
| — | 0.05 | 0.61 | 0.33 | +0.03 | 28.1% | 240 | 28.1% | -1.00 | 55.38 | 53.95 | 56.80 | — |
| — | — | 0.48 | — | +0.01 | 28.8% | 250 | 28.8% | -1.00 | 65.10 | 63.30 | 66.90 | — |
| — | — | 0.41 | — | +0.01 | 29.5% | 260 | 29.5% | -1.00 | 75.10 | 73.30 | 76.90 | — |
| — | — | 0.37 | — | +0.00 | 30.4% | 270 | 30.4% | -1.00 | 85.10 | 83.40 | 86.80 | — |
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.