Spot 184.42
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.75 | 56.15 | 51.95 | +0.97 | 37.0% | 135 | 37.0% | -0.03 | 0.41 | 0.31 | 0.50 | — |
| — | 43.05 | 51.45 | 47.25 | +0.95 | 36.1% | 140 | 36.1% | -0.05 | 0.65 | 0.50 | 0.80 | — |
| — | 41.00 | 45.20 | 43.10 | +0.93 | 35.4% | 145 | 35.4% | -0.07 | 0.95 | 0.66 | 1.25 | — |
| — | 36.30 | 40.25 | 38.27 | +0.91 | 34.8% | 150 | 34.8% | -0.09 | 1.43 | 1.15 | 1.70 | — |
| — | 32.00 | 36.40 | 34.20 | +0.88 | 34.4% | 155 | 34.4% | -0.12 | 2.27 | 1.86 | 2.68 | — |
| — | 28.15 | 30.60 | 29.38 | +0.84 | 34.0% | 160 | 34.0% | -0.16 | 2.98 | 2.67 | 3.30 | — |
| — | 24.20 | 28.15 | 26.18 | +0.79 | 33.8% | 165 | 33.8% | -0.21 | 4.15 | 3.70 | 4.60 | — |
| — | 20.65 | 23.80 | 22.23 | +0.74 | 33.6% | 170 | 33.6% | -0.27 | 5.30 | 4.70 | 5.90 | — |
| — | 17.90 | 21.15 | 19.52 | +0.68 | 33.5% | 175 | 33.5% | -0.33 | 7.20 | 6.40 | 8.00 | — |
| — | 15.45 | 16.50 | 15.97 | +0.62 | 33.5% | 180 | 33.5% | -0.39 | 9.38 | 8.85 | 9.90 | — |
| — | 13.00 | 13.40 | 13.20 | +0.56 | 33.4% | 185 | 33.4% | -0.45 | 11.62 | 11.10 | 12.15 | — |
| — | 10.50 | 11.65 | 11.07 | +0.49 | 33.4% | 190 | 33.4% | -0.52 | 14.35 | 12.85 | 15.85 | — |
| — | 8.60 | 9.15 | 8.88 | +0.43 | 33.3% | 195 | 33.3% | -0.58 | 17.35 | 16.75 | 17.95 | — |
| — | 7.10 | 7.30 | 7.20 | +0.37 | 33.3% | 200 | 33.3% | -0.64 | 20.95 | 20.00 | 21.90 | — |
| — | 4.95 | 6.25 | 5.60 | +0.32 | 33.4% | 205 | 33.4% | -0.70 | 24.75 | 23.10 | 26.40 | — |
| — | 4.50 | 4.80 | 4.65 | +0.27 | 33.5% | 210 | 33.5% | -0.75 | 28.27 | 27.70 | 28.85 | — |
| — | 3.15 | 4.10 | 3.62 | +0.23 | 33.6% | 215 | 33.6% | -0.80 | 31.15 | 28.05 | 34.25 | — |
| — | 2.39 | 3.00 | 2.69 | +0.19 | 33.7% | 220 | 33.7% | -0.84 | 37.05 | 35.85 | 38.25 | — |
| — | 2.10 | 2.98 | 2.54 | +0.16 | 33.8% | 225 | 33.8% | -0.88 | 42.08 | 38.65 | 45.50 | — |
| — | 1.70 | 2.19 | 1.95 | +0.13 | 34.0% | 230 | 34.0% | -0.91 | 46.25 | 45.00 | 47.50 | — |
| — | 1.25 | 1.74 | 1.50 | +0.10 | 34.2% | 235 | 34.2% | -0.94 | 50.45 | 47.95 | 52.95 | — |
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.