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 | |
| — | 38.25 | 41.35 | 39.80 | +0.86 | 34.4% | 150 | 34.4% | -0.15 | 3.38 | 2.70 | 4.05 | — |
| — | 33.50 | 36.10 | 34.80 | +0.82 | 33.8% | 156 | 33.8% | -0.18 | 4.42 | 3.90 | 4.95 | — |
| — | 29.80 | 32.30 | 31.05 | +0.78 | 33.4% | 161 | 33.4% | -0.22 | 5.72 | 5.05 | 6.40 | — |
| — | 26.35 | 28.80 | 27.57 | +0.74 | 33.0% | 166 | 33.0% | -0.26 | 7.28 | 6.20 | 8.35 | — |
| — | 23.75 | 26.35 | 25.05 | +0.71 | 32.8% | 170 | 32.8% | -0.30 | 8.60 | 7.35 | 9.85 | — |
| — | 21.10 | 23.90 | 22.50 | +0.67 | 32.6% | 174 | 32.6% | -0.34 | 10.25 | 8.90 | 11.60 | — |
| — | 19.90 | 22.70 | 21.30 | +0.65 | 32.5% | 176 | 32.5% | -0.36 | 11.15 | 9.85 | 12.45 | — |
| — | 18.80 | 22.40 | 20.60 | +0.63 | 32.4% | 178 | 32.4% | -0.38 | 12.20 | 11.05 | 13.35 | — |
| — | 18.45 | 22.00 | 20.23 | +0.62 | 32.3% | 179 | 32.3% | -0.39 | 12.47 | 11.40 | 13.55 | — |
| — | 17.90 | 20.40 | 19.15 | +0.61 | 32.3% | 180 | 32.3% | -0.40 | 13.12 | 11.90 | 14.35 | — |
| — | 15.35 | 18.45 | 16.90 | +0.57 | 32.2% | 185 | 32.2% | -0.45 | 15.65 | 14.30 | 17.00 | — |
| — | 13.85 | 15.70 | 14.78 | +0.52 | 32.1% | 190 | 32.1% | -0.50 | 18.52 | 17.20 | 19.85 | — |
| — | 12.40 | 13.60 | 13.00 | — | — | 195 | 32.0% | -0.55 | 20.98 | 20.15 | 21.80 | — |
| — | 10.65 | 11.80 | 11.22 | — | — | 200 | — | — | 24.50 | 23.55 | 25.45 | — |
| — | 9.10 | 10.10 | 9.60 | — | — | 205 | — | — | 28.00 | 26.40 | 29.60 | — |
| — | 7.50 | 8.85 | 8.18 | — | — | 210 | — | — | 31.50 | 29.85 | 33.15 | — |
| — | 6.70 | 7.60 | 7.15 | +0.30 | 32.4% | 215 | 32.4% | -0.72 | 35.60 | 34.25 | 36.95 | — |
| — | 5.70 | 6.70 | 6.20 | — | — | 220 | 32.6% | -0.76 | 39.00 | 38.05 | 39.95 | — |
| — | 4.70 | 5.75 | 5.22 | +0.24 | 32.8% | 225 | 32.8% | -0.79 | 43.75 | 42.25 | 45.25 | — |
| — | 4.00 | 4.75 | 4.38 | +0.21 | 33.0% | 230 | 33.0% | -0.82 | 47.90 | 46.35 | 49.45 | — |
| — | 3.45 | 4.15 | 3.80 | +0.19 | 33.3% | 235 | 33.3% | -0.84 | 52.38 | 50.85 | 53.90 | — |
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.