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 | |
| — | 15.60 | 18.95 | 17.27 | +0.94 | 34.1% | 167.5 | 34.1% | -0.06 | 0.46 | 0.14 | 0.77 | — |
| — | 13.15 | 16.50 | 14.82 | +0.91 | 32.5% | 170 | 32.5% | -0.09 | 0.41 | 0.26 | 0.55 | — |
| — | 10.90 | 13.80 | 12.35 | +0.87 | 31.1% | 172.5 | 31.1% | -0.13 | 0.87 | 0.40 | 1.34 | — |
| — | 9.30 | 12.10 | 10.70 | +0.83 | 29.9% | 175 | 29.9% | -0.17 | 1.06 | 0.75 | 1.37 | — |
| — | 6.85 | 9.60 | 8.22 | +0.77 | 29.0% | 177.5 | 29.0% | -0.23 | 1.57 | 0.70 | 2.44 | — |
| — | 5.55 | 7.80 | 6.67 | +0.70 | 28.4% | 180 | 28.4% | -0.30 | 2.46 | 1.98 | 2.95 | — |
| — | 4.00 | 6.00 | 5.00 | +0.62 | 28.0% | 182.5 | 28.0% | -0.39 | 3.77 | 3.15 | 4.40 | — |
| — | 2.96 | 5.25 | 4.11 | +0.53 | 27.8% | 185 | 27.8% | -0.48 | 4.53 | 4.30 | 4.75 | — |
| — | 1.28 | 3.90 | 2.59 | +0.44 | 27.8% | 187.5 | 27.8% | -0.57 | 6.05 | 4.75 | 7.35 | — |
| — | 0.50 | 2.70 | 1.60 | +0.35 | 28.1% | 190 | 28.1% | -0.65 | 7.62 | 6.65 | 8.60 | — |
| — | 0.95 | 2.10 | 1.52 | +0.28 | 28.5% | 192.5 | 28.5% | -0.73 | 9.57 | 7.95 | 11.20 | — |
| — | 0.28 | 1.13 | 0.70 | +0.22 | 29.1% | 195 | 29.1% | -0.79 | 11.68 | 10.10 | 13.25 | — |
| — | 0.40 | 1.01 | 0.70 | +0.16 | 30.0% | 197.5 | 30.0% | -0.84 | 13.85 | 12.45 | 15.25 | — |
| — | 0.26 | 0.49 | 0.38 | +0.12 | 31.1% | 200 | 31.1% | -0.89 | 16.57 | 15.40 | 17.75 | — |
| — | — | 1.15 | — | +0.09 | 32.3% | 202.5 | 32.3% | -0.92 | 18.43 | 16.70 | 20.15 | — |
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.