Spot 184.34
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.55 | 51.75 | 50.65 | +0.97 | 34.5% | 135 | 34.5% | -0.03 | 0.35 | 0.01 | 0.69 | — |
| — | 44.25 | 48.05 | 46.15 | +0.95 | 33.2% | 140 | 33.2% | -0.05 | 0.40 | 0.09 | 0.70 | — |
| — | 40.10 | 42.00 | 41.05 | +0.94 | 32.0% | 145 | 32.0% | -0.06 | 0.84 | 0.33 | 1.35 | — |
| — | 35.40 | 38.75 | 37.08 | +0.92 | 30.9% | 150 | 30.9% | -0.08 | 1.15 | 0.91 | 1.39 | — |
| — | 30.95 | 33.70 | 32.33 | +0.89 | 30.0% | 155 | 30.0% | -0.11 | 1.57 | 1.13 | 2.02 | — |
| — | 26.55 | 30.00 | 28.27 | +0.85 | 29.2% | 160 | 29.2% | -0.15 | 2.17 | 1.80 | 2.53 | — |
| — | 23.10 | 25.85 | 24.48 | +0.81 | 28.5% | 165 | 28.5% | -0.20 | 3.42 | 2.69 | 4.15 | — |
| — | 19.35 | 21.05 | 20.20 | +0.75 | 27.9% | 170 | 27.9% | -0.25 | 3.72 | 2.84 | 4.60 | — |
| — | 15.25 | 17.40 | 16.32 | +0.69 | 27.4% | 175 | 27.4% | -0.32 | 5.22 | 4.55 | 5.90 | — |
| — | 13.10 | 14.20 | 13.65 | +0.62 | 27.0% | 180 | 27.0% | -0.39 | 8.15 | 7.40 | 8.90 | — |
| — | 9.95 | 11.60 | 10.78 | +0.55 | 26.7% | 185 | 26.7% | -0.46 | 9.50 | 8.60 | 10.40 | — |
| — | 7.30 | 9.95 | 8.62 | +0.47 | 26.5% | 190 | 26.5% | -0.54 | 12.10 | 11.25 | 12.95 | — |
| — | 6.50 | 7.00 | 6.75 | +0.40 | 26.3% | 195 | 26.3% | -0.62 | 15.88 | 15.20 | 16.55 | — |
| — | 4.80 | 6.40 | 5.60 | +0.33 | 26.3% | 200 | 26.3% | -0.69 | 19.27 | 18.35 | 20.20 | — |
| — | 1.87 | 3.40 | 2.63 | +0.22 | 26.4% | 210 | 26.4% | -0.80 | 27.30 | 26.40 | 28.20 | — |
| — | 1.55 | 1.95 | 1.75 | +0.14 | 26.7% | 220 | 26.7% | -0.89 | 36.02 | 35.20 | 36.85 | — |
| — | 0.84 | 1.14 | 0.99 | +0.09 | 27.3% | 230 | 27.3% | -0.96 | 45.75 | 44.50 | 47.00 | — |
| — | 0.19 | 0.93 | 0.56 | +0.05 | 28.0% | 240 | 28.0% | -1.00 | 55.60 | 53.55 | 57.65 | — |
| — | 0.30 | 0.80 | 0.55 | +0.03 | 28.8% | 250 | 28.8% | -1.00 | 65.65 | 64.30 | 67.00 | — |
| — | 0.16 | 0.25 | 0.20 | +0.02 | 29.6% | 260 | 29.6% | -1.00 | 75.62 | 74.25 | 77.00 | — |
| — | — | 0.26 | — | +0.01 | 30.6% | 270 | 30.6% | -1.00 | 85.20 | 83.65 | 86.75 | — |
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.