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 | |
| — | 50.65 | 53.35 | 52.00 | +0.95 | 34.5% | 135 | 34.5% | -0.05 | 0.81 | 0.50 | 1.12 | — |
| — | 47.00 | 49.35 | 48.17 | +0.93 | 33.3% | 140 | 33.3% | -0.07 | 1.10 | 0.85 | 1.35 | — |
| — | 41.45 | 44.75 | 43.10 | +0.92 | 32.3% | 145 | 32.3% | -0.09 | 1.48 | 1.24 | 1.71 | — |
| — | 37.40 | 39.95 | 38.67 | — | — | 150 | — | — | 1.89 | 1.67 | 2.11 | — |
| — | 33.35 | 35.70 | 34.52 | +0.86 | 30.6% | 155 | 30.6% | -0.14 | 2.60 | 2.25 | 2.95 | — |
| — | 29.20 | 31.65 | 30.43 | — | — | 160 | — | — | 3.65 | 3.15 | 4.15 | — |
| — | 25.15 | 27.80 | 26.48 | +0.78 | 29.2% | 165 | 29.2% | -0.22 | 4.50 | 4.20 | 4.80 | — |
| — | 21.50 | 24.00 | 22.75 | +0.74 | 28.7% | 170 | 28.7% | -0.27 | 5.85 | 5.45 | 6.25 | — |
| — | 18.40 | 20.55 | 19.48 | +0.68 | 28.2% | 175 | 28.2% | -0.33 | 7.45 | 7.00 | 7.90 | — |
| — | 15.20 | 17.85 | 16.52 | +0.62 | 27.9% | 180 | 27.9% | -0.39 | 9.80 | 9.05 | 10.55 | — |
| — | 13.40 | 14.70 | 14.05 | +0.56 | 27.6% | 185 | 27.6% | -0.45 | 11.22 | 10.30 | 12.15 | — |
| — | 10.90 | 11.70 | 11.30 | +0.50 | 27.4% | 190 | 27.4% | -0.52 | 14.57 | 13.80 | 15.35 | — |
| — | 8.10 | 10.50 | 9.30 | +0.44 | 27.2% | 195 | 27.2% | -0.59 | 16.85 | 15.85 | 17.85 | — |
| — | 7.40 | 8.15 | 7.78 | +0.38 | 27.1% | 200 | 27.1% | -0.65 | 20.52 | 19.50 | 21.55 | — |
| — | 4.50 | 5.15 | 4.83 | +0.27 | 27.1% | 210 | 27.1% | -0.76 | 28.15 | 27.20 | 29.10 | — |
| — | 2.78 | 3.45 | 3.12 | +0.19 | 27.2% | 220 | 27.2% | -0.85 | 36.40 | 34.60 | 38.20 | — |
| — | 1.82 | 2.61 | 2.21 | +0.13 | 27.5% | 230 | 27.5% | -0.92 | 45.80 | 44.35 | 47.25 | — |
| — | 1.15 | 1.49 | 1.32 | +0.09 | 27.9% | 240 | 27.9% | -0.98 | 54.95 | 53.60 | 56.30 | — |
| — | 0.66 | 0.96 | 0.81 | +0.06 | 28.4% | 250 | 28.4% | -1.00 | 65.35 | 63.90 | 66.80 | — |
| — | 0.50 | 0.86 | 0.68 | +0.04 | 29.1% | 260 | 29.1% | -1.00 | 74.92 | 73.30 | 76.55 | — |
| — | 0.15 | 0.78 | 0.47 | +0.03 | 29.8% | 270 | 29.8% | -1.00 | 85.17 | 83.30 | 87.05 | — |
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.