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 | |
| — | 52.45 | 56.80 | 54.62 | +0.96 | 37.2% | 135 | 37.2% | -0.04 | 1.06 | 0.49 | 1.64 | — |
| — | 48.05 | 52.35 | 50.20 | +0.95 | 36.5% | 140 | 36.5% | -0.05 | 1.59 | 1.02 | 2.17 | — |
| — | 43.50 | 47.15 | 45.33 | +0.94 | 36.0% | 145 | 36.0% | -0.06 | 2.07 | 1.59 | 2.55 | — |
| — | 39.05 | 43.75 | 41.40 | +0.92 | 35.5% | 150 | 35.5% | -0.08 | 2.96 | 2.73 | 3.20 | 130 |
| 12 | 35.35 | 39.70 | 37.52 | +0.90 | 35.2% | 155 | 35.2% | -0.10 | 4.28 | 3.60 | 4.95 | 89 |
| — | 32.25 | 36.05 | 34.15 | +0.87 | 35.0% | 160 | 35.0% | -0.13 | 5.28 | 4.30 | 6.25 | — |
| — | 27.20 | 32.40 | 29.80 | +0.84 | 34.8% | 165 | 34.8% | -0.16 | 7.00 | 5.95 | 8.05 | 193 |
| — | 23.75 | 28.85 | 26.30 | +0.81 | 34.7% | 170 | 34.7% | -0.19 | 7.95 | 7.40 | 8.50 | 241 |
| 35 | 21.70 | 25.45 | 23.57 | +0.78 | 34.6% | 175 | 34.6% | -0.23 | 9.75 | 9.30 | 10.20 | 428 |
| 94 | 18.65 | 21.50 | 20.07 | +0.74 | 34.6% | 180 | 34.6% | -0.27 | 12.07 | 11.50 | 12.65 | — |
| — | 17.10 | 17.95 | 17.52 | +0.69 | 34.7% | 185 | 34.7% | -0.31 | 14.15 | 13.30 | 15.00 | — |
| — | 14.85 | 16.65 | 15.75 | +0.65 | 34.7% | 190 | 34.7% | -0.36 | 16.88 | 16.15 | 17.60 | — |
| — | 12.60 | 13.70 | 13.15 | +0.60 | 34.8% | 195 | 34.8% | -0.41 | 19.98 | 17.40 | 22.55 | — |
| — | 10.75 | 12.45 | 11.60 | +0.56 | 34.9% | 200 | 34.9% | -0.46 | 23.00 | 21.80 | 24.20 | — |
| — | 7.95 | 10.75 | 9.35 | +0.51 | 35.0% | 205 | 35.0% | -0.51 | 26.30 | 25.25 | 27.35 | — |
| — | 8.05 | 9.10 | 8.57 | +0.47 | 35.1% | 210 | 35.1% | -0.55 | 30.52 | 28.60 | 32.45 | — |
| — | 6.90 | 7.85 | 7.38 | +0.42 | 35.3% | 215 | 35.3% | -0.60 | 33.83 | 32.55 | 35.10 | — |
| — | 5.90 | 6.80 | 6.35 | +0.38 | 35.4% | 220 | 35.4% | -0.65 | 37.60 | 35.75 | 39.45 | — |
| — | 5.00 | 5.75 | 5.38 | +0.34 | 35.5% | 225 | 35.5% | -0.69 | 41.52 | 39.55 | 43.50 | — |
| — | 4.05 | 4.90 | 4.47 | +0.30 | 35.6% | 230 | 35.6% | -0.73 | 46.73 | 45.45 | 48.00 | — |
| — | 3.40 | 4.20 | 3.80 | +0.27 | 35.8% | 235 | 35.8% | -0.77 | 50.50 | 48.45 | 52.55 | — |
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.