Spot 184.02
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.05 | 54.30 | 52.67 | +0.91 | 52.5% | 135 | 52.5% | -0.09 | 2.35 | 1.55 | 3.15 | — |
| — | 46.70 | 49.60 | 48.15 | +0.89 | 51.8% | 140 | 51.8% | -0.11 | 2.65 | 1.84 | 3.45 | — |
| — | 43.15 | 45.65 | 44.40 | +0.86 | 51.3% | 145 | 51.3% | -0.14 | 3.79 | 2.53 | 5.05 | — |
| — | 38.60 | 42.00 | 40.30 | +0.83 | 50.8% | 150 | 50.8% | -0.17 | 4.90 | 3.60 | 6.20 | — |
| — | 34.95 | 38.20 | 36.58 | +0.80 | 50.5% | 155 | 50.5% | -0.20 | 5.65 | 4.70 | 6.60 | — |
| — | 31.45 | 34.45 | 32.95 | +0.77 | 50.1% | 160 | 50.1% | -0.24 | 7.50 | 6.00 | 9.00 | — |
| — | 28.00 | 30.40 | 29.20 | +0.73 | 49.9% | 165 | 49.9% | -0.28 | 9.10 | 7.65 | 10.55 | — |
| — | 24.80 | 28.25 | 26.52 | +0.69 | 49.6% | 170 | 49.6% | -0.32 | 10.80 | 10.05 | 11.55 | — |
| — | 21.95 | 25.30 | 23.62 | +0.64 | 49.4% | 175 | 49.4% | -0.36 | 12.68 | 11.80 | 13.55 | — |
| — | 19.35 | 22.35 | 20.85 | +0.60 | 49.2% | 180 | 49.2% | -0.40 | 15.45 | 13.70 | 17.20 | — |
| — | 16.85 | 20.35 | 18.60 | +0.56 | 49.1% | 185 | 49.1% | -0.45 | 17.98 | 16.15 | 19.80 | — |
| — | 14.50 | 18.25 | 16.38 | +0.52 | 48.9% | 190 | 48.9% | -0.49 | 20.48 | 19.05 | 21.90 | — |
| — | 13.45 | 15.95 | 14.70 | +0.47 | 48.8% | 195 | 48.8% | -0.53 | 24.10 | 22.85 | 25.35 | — |
| — | 10.75 | 14.10 | 12.43 | — | — | 200 | 48.6% | -0.58 | 27.30 | 26.05 | 28.55 | — |
| — | 7.80 | 10.80 | 9.30 | +0.35 | 48.3% | 210 | 48.3% | -0.66 | 34.02 | 33.05 | 35.00 | — |
| — | 5.05 | 8.40 | 6.72 | +0.28 | 48.0% | 220 | 48.0% | -0.73 | 41.62 | 40.05 | 43.20 | — |
| — | 5.00 | 6.40 | 5.70 | +0.22 | 47.7% | 230 | 47.7% | -0.80 | 49.90 | 48.45 | 51.35 | — |
| — | 2.55 | 5.45 | 4.00 | +0.17 | 47.4% | 240 | 47.4% | -0.85 | 58.58 | 57.00 | 60.15 | — |
| — | 1.80 | 3.85 | 2.83 | +0.13 | 47.1% | 250 | 47.1% | -0.90 | 67.25 | 65.80 | 68.70 | — |
| — | 0.95 | 2.73 | 1.84 | +0.10 | 46.8% | 260 | 46.8% | -0.94 | 77.05 | 75.30 | 78.80 | — |
| — | 0.42 | 2.03 | 1.23 | +0.07 | 46.5% | 270 | 46.5% | -0.97 | 86.75 | 85.40 | 88.10 | — |
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.