Spot 184.93
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 39.95 | 38.60 | +0.93 | 36.2% | 148 | 36.2% | -0.07 | 0.91 | 0.43 | 1.38 | — |
| — | 31.90 | 34.55 | 33.23 | +0.90 | 35.1% | 154 | 35.1% | -0.10 | 1.67 | 1.07 | 2.26 | — |
| — | 27.60 | 30.20 | 28.90 | +0.86 | 34.3% | 159 | 34.3% | -0.14 | 2.43 | 1.76 | 3.10 | — |
| — | 23.75 | 26.20 | 24.98 | +0.82 | 33.6% | 164 | 33.6% | -0.18 | 3.28 | 2.66 | 3.90 | — |
| 93 | 20.50 | 23.15 | 21.82 | +0.78 | 33.2% | 168 | 33.2% | -0.22 | 4.40 | 3.50 | 5.30 | 23 |
| 5 | 17.60 | 20.10 | 18.85 | +0.73 | 32.9% | 172 | 32.9% | -0.27 | 5.50 | 4.65 | 6.35 | 24 |
| 5 | 16.25 | 19.05 | 17.65 | +0.71 | 32.7% | 174 | 32.7% | -0.30 | 6.22 | 5.30 | 7.15 | 612 |
| — | 14.75 | 17.75 | 16.25 | +0.68 | 32.6% | 176 | 32.6% | -0.33 | 6.92 | 5.95 | 7.90 | — |
| — | 14.40 | 17.10 | 15.75 | +0.67 | 32.5% | 177 | — | — | 7.12 | 6.35 | 7.90 | — |
| — | 13.40 | 16.00 | 14.70 | — | — | 180 | — | — | 8.43 | 7.55 | 9.30 | — |
| — | 11.15 | 12.30 | 11.72 | — | — | 185 | — | — | 10.38 | 9.85 | 10.90 | — |
| — | 8.65 | 9.95 | 9.30 | — | — | 190 | — | — | 13.75 | 12.65 | 14.85 | — |
| — | 7.15 | 8.05 | 7.60 | — | — | 195 | — | — | 16.27 | 15.00 | 17.55 | — |
| — | 4.85 | 6.35 | 5.60 | — | — | 200 | — | — | 20.15 | 18.75 | 21.55 | — |
| — | 4.25 | 5.15 | 4.70 | — | — | 205 | — | — | 24.10 | 22.70 | 25.50 | — |
| — | 3.00 | 4.10 | 3.55 | — | — | 210 | — | — | 28.07 | 26.65 | 29.50 | — |
| — | 2.18 | 3.25 | 2.71 | — | — | 215 | — | — | 31.98 | 30.80 | 33.15 | — |
| — | 1.61 | 2.49 | 2.05 | — | — | 220 | — | — | 36.30 | 35.20 | 37.40 | — |
| — | 1.16 | 2.08 | 1.62 | — | — | 225 | — | — | 41.12 | 39.75 | 42.50 | — |
| — | 0.70 | 1.60 | 1.15 | — | — | 230 | — | — | 45.58 | 43.95 | 47.20 | — |
| — | 0.84 | 1.28 | 1.06 | — | — | 235 | — | — | 50.38 | 49.20 | 51.55 | — |
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.