Spot 184.48
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 60.00 | 55.50 | +1.00 | 53.1% | 130 | 53.1% | -0.00 | — | — | 0.30 | — |
| — | 48.60 | 54.40 | 51.50 | +0.99 | 49.4% | 135 | 49.4% | -0.01 | — | — | 2.06 | — |
| — | 42.60 | 48.85 | 45.73 | +0.99 | 46.2% | 140 | 46.2% | -0.01 | — | — | 0.26 | — |
| — | 37.60 | 44.55 | 41.08 | +0.99 | 43.4% | 145 | 43.4% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 34.10 | 38.65 | 36.38 | +0.98 | 41.2% | 150 | 41.2% | -0.02 | 0.30 | 0.20 | 0.40 | — |
| — | 29.85 | 33.90 | 31.88 | +0.97 | 39.4% | 155 | 39.4% | -0.03 | — | — | 1.13 | — |
| — | 25.05 | 29.25 | 27.15 | +0.96 | 38.2% | 160 | 38.2% | -0.04 | 0.80 | 0.60 | 1.00 | — |
| — | 20.70 | 24.80 | 22.75 | +0.95 | 37.3% | 165 | 37.3% | -0.05 | 1.32 | 1.12 | 1.52 | — |
| — | 16.70 | 19.75 | 18.23 | +0.92 | 36.7% | 170 | 36.7% | -0.08 | 2.38 | 2.07 | 2.70 | — |
| — | 13.40 | 16.05 | 14.72 | — | — | 175 | — | — | 3.80 | 3.45 | 4.15 | — |
| — | 10.35 | 12.55 | 11.45 | — | — | 180 | 36.4% | -0.17 | 5.45 | 5.25 | 5.65 | — |
| — | 8.00 | 8.70 | 8.35 | +0.77 | 36.5% | 185 | 36.5% | -0.23 | 7.67 | 7.15 | 8.20 | — |
| — | 5.85 | 6.60 | 6.22 | +0.68 | 36.8% | 190 | 36.8% | -0.32 | 10.30 | 9.40 | 11.20 | — |
| — | 4.20 | 4.70 | 4.45 | +0.59 | 37.1% | 195 | 37.1% | -0.41 | 13.72 | 12.95 | 14.50 | — |
| — | 2.85 | 3.20 | 3.02 | +0.50 | 37.4% | 200 | 37.4% | -0.51 | 17.57 | 16.85 | 18.30 | — |
| — | 1.96 | 2.39 | 2.17 | +0.40 | 37.8% | 205 | 37.8% | -0.60 | 21.32 | 19.80 | 22.85 | — |
| — | 1.24 | 1.85 | 1.54 | +0.32 | 38.3% | 210 | 38.3% | -0.69 | 25.88 | 23.70 | 28.05 | — |
| — | 0.91 | 1.05 | 0.98 | +0.24 | 38.8% | 215 | 38.8% | -0.77 | 29.85 | 27.75 | 31.95 | — |
| — | 0.61 | 0.80 | 0.70 | +0.18 | 39.5% | 220 | 39.5% | -0.83 | 35.17 | 33.55 | 36.80 | — |
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.