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 | |
| — | 54.55 | 57.80 | 56.17 | +0.87 | 52.3% | 135 | 52.3% | -0.13 | 5.05 | 4.05 | 6.05 | — |
| — | 50.70 | 54.15 | 52.42 | +0.85 | 51.8% | 140 | 51.8% | -0.15 | 5.83 | 4.45 | 7.20 | — |
| — | 47.00 | 50.20 | 48.60 | +0.82 | 51.4% | 145 | 51.4% | -0.18 | 7.00 | 5.40 | 8.60 | — |
| — | 43.50 | 46.60 | 45.05 | +0.80 | 51.0% | 150 | 51.0% | -0.20 | 8.50 | 7.05 | 9.95 | — |
| — | 40.00 | 43.45 | 41.73 | +0.77 | 50.6% | 155 | 50.6% | -0.23 | 10.10 | 8.75 | 11.45 | — |
| — | 36.75 | 39.95 | 38.35 | +0.74 | 50.3% | 160 | 50.3% | -0.26 | 12.03 | 11.00 | 13.05 | — |
| — | 34.10 | 37.00 | 35.55 | +0.71 | 50.0% | 165 | 50.0% | -0.29 | 13.50 | 12.20 | 14.80 | — |
| — | 30.60 | 34.05 | 32.33 | +0.68 | 49.8% | 170 | 49.8% | -0.33 | 15.65 | 14.00 | 17.30 | — |
| — | 28.00 | 30.65 | 29.32 | +0.65 | 49.5% | 175 | 49.5% | -0.36 | 17.88 | 16.15 | 19.60 | — |
| — | 25.30 | 28.80 | 27.05 | +0.61 | 49.3% | 180 | 49.3% | -0.39 | 20.25 | 18.45 | 22.05 | — |
| — | 22.80 | 26.35 | 24.57 | +0.58 | 49.1% | 185 | 49.1% | -0.43 | 22.77 | 21.10 | 24.45 | — |
| — | 20.60 | 24.15 | 22.38 | +0.55 | 48.9% | 190 | 48.9% | -0.46 | 25.35 | 23.55 | 27.15 | — |
| — | 19.00 | 22.00 | 20.50 | +0.51 | 48.8% | 195 | 48.8% | -0.50 | 28.35 | 26.65 | 30.05 | — |
| — | 16.70 | 20.30 | 18.50 | +0.48 | 48.6% | 200 | 48.6% | -0.53 | 31.77 | 30.50 | 33.05 | — |
| — | 13.25 | 16.00 | 14.62 | +0.42 | 48.4% | 210 | 48.4% | -0.59 | 38.25 | 36.70 | 39.80 | — |
| — | 10.45 | 13.85 | 12.15 | +0.36 | 48.2% | 220 | 48.2% | -0.66 | 45.27 | 43.50 | 47.05 | — |
| — | 8.25 | 11.65 | 9.95 | +0.31 | 48.0% | 230 | 48.0% | -0.71 | 53.10 | 51.55 | 54.65 | — |
| — | 6.20 | 9.80 | 8.00 | +0.26 | 47.9% | 240 | 47.9% | -0.76 | 61.25 | 59.75 | 62.75 | — |
| — | 5.20 | 7.55 | 6.38 | +0.22 | 47.8% | 250 | 47.8% | -0.81 | 69.78 | 68.20 | 71.35 | — |
| — | 3.75 | 6.35 | 5.05 | +0.19 | 47.7% | 260 | 47.7% | -0.85 | 78.58 | 77.10 | 80.05 | — |
| — | 3.00 | 5.45 | 4.22 | +0.16 | 47.7% | 270 | 47.7% | -0.89 | 87.80 | 86.00 | 89.60 | — |
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.