Spot 184.04
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.45 | 19.75 | 18.60 | +0.87 | 33.5% | 167.5 | 33.5% | -0.13 | 1.68 | 0.57 | 2.78 | — |
| — | 14.05 | 17.05 | 15.55 | +0.84 | 32.7% | 170 | 32.7% | -0.17 | 1.19 | 0.57 | 1.80 | — |
| — | 12.10 | 15.55 | 13.82 | +0.80 | 31.9% | 172.5 | 31.9% | -0.20 | 2.54 | 1.48 | 3.60 | — |
| — | 10.50 | 12.80 | 11.65 | +0.76 | 31.2% | 175 | 31.2% | -0.24 | 2.87 | 2.03 | 3.70 | — |
| — | 9.55 | 11.40 | 10.47 | +0.71 | 30.5% | 177.5 | 30.5% | -0.29 | 3.60 | 2.69 | 4.50 | — |
| — | 7.15 | 9.90 | 8.53 | +0.66 | 29.9% | 180 | 29.9% | -0.35 | 3.88 | 3.50 | 4.25 | — |
| — | 5.95 | 8.30 | 7.12 | +0.60 | 29.3% | 182.5 | 29.3% | -0.41 | 5.05 | 3.70 | 6.40 | — |
| — | 4.30 | 7.05 | 5.67 | +0.54 | 28.9% | 185 | 28.9% | -0.47 | 6.55 | 5.55 | 7.55 | — |
| — | 3.40 | 6.20 | 4.80 | +0.47 | 28.6% | 187.5 | 28.6% | -0.53 | 7.65 | 6.35 | 8.95 | — |
| — | 2.84 | 4.80 | 3.82 | +0.41 | 28.4% | 190 | 28.4% | -0.60 | 9.05 | 7.70 | 10.40 | — |
| — | 1.27 | 3.95 | 2.61 | +0.35 | 28.3% | 192.5 | 28.3% | -0.66 | 10.78 | 9.45 | 12.10 | — |
| — | 0.68 | 2.44 | 1.56 | +0.29 | 28.4% | 195 | 28.4% | -0.72 | 12.68 | 11.15 | 14.20 | — |
| — | 0.61 | 2.55 | 1.58 | +0.25 | 28.6% | 197.5 | 28.6% | -0.77 | 14.57 | 13.50 | 15.65 | — |
| — | — | 1.72 | — | +0.20 | 29.0% | 200 | 29.0% | -0.81 | 16.68 | 14.90 | 18.45 | — |
| — | 0.77 | 1.79 | 1.28 | +0.17 | 29.6% | 202.5 | 29.6% | -0.84 | 18.82 | 17.35 | 20.30 | — |
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.