Spot 184.47
· 126 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.00 | 52.40 | 50.70 | +0.95 | 43.3% | 135 | 43.3% | -0.05 | 0.60 | 0.20 | 1.00 | — |
| — | 44.40 | 48.30 | 46.35 | +0.93 | 42.0% | 140 | 42.0% | -0.07 | 0.97 | 0.55 | 1.40 | — |
| — | 39.80 | 43.20 | 41.50 | +0.91 | 40.9% | 145 | 40.9% | -0.09 | 1.57 | 0.80 | 2.35 | — |
| 29 | 35.80 | 39.30 | 37.55 | +0.88 | 39.9% | 150 | 39.9% | -0.12 | 2.12 | 1.85 | 2.40 | 171 |
| 9 | 31.20 | 35.10 | 33.15 | +0.85 | 39.1% | 155 | 39.1% | -0.15 | 2.73 | 2.50 | 2.95 | 1,046 |
| 95 | 27.20 | 30.70 | 28.95 | +0.81 | 38.4% | 160 | 38.4% | -0.19 | 3.75 | 3.50 | 4.00 | 95 |
| 61 | 23.50 | 27.30 | 25.40 | +0.77 | 37.7% | 165 | 37.7% | -0.23 | 5.00 | 4.60 | 5.40 | 46 |
| 28 | 20.10 | 23.80 | 21.95 | +0.72 | 37.2% | 170 | 37.2% | -0.28 | 6.90 | 6.00 | 7.80 | — |
| — | 16.70 | 20.70 | 18.70 | +0.66 | 36.8% | 175 | 36.8% | -0.34 | 8.75 | 7.80 | 9.70 | — |
| — | 14.30 | 17.80 | 16.05 | +0.61 | 36.5% | 180 | 36.5% | -0.40 | 10.80 | 9.80 | 11.80 | — |
| — | 12.50 | 14.40 | 13.45 | +0.55 | 36.3% | 185 | 36.3% | -0.46 | 13.25 | 12.20 | 14.30 | — |
| — | 10.20 | 12.20 | 11.20 | +0.49 | 36.1% | 190 | 36.1% | -0.52 | 15.90 | 14.90 | 16.90 | — |
| — | 8.30 | 10.20 | 9.25 | +0.43 | 35.9% | 195 | 35.9% | -0.58 | 19.50 | 18.30 | 20.70 | — |
| — | 6.70 | 8.60 | 7.65 | +0.37 | 35.8% | 200 | 35.8% | -0.64 | 22.20 | 20.20 | 24.20 | — |
| — | 4.20 | 6.00 | 5.10 | +0.27 | 35.8% | 210 | 35.8% | -0.74 | 29.55 | 27.70 | 31.40 | — |
| — | 2.70 | 3.60 | 3.15 | +0.19 | 35.9% | 220 | 35.9% | -0.83 | 37.70 | 35.90 | 39.50 | — |
| — | 1.70 | 2.95 | 2.33 | +0.13 | 36.2% | 230 | 36.2% | -0.89 | 46.50 | 44.80 | 48.20 | — |
| — | 1.10 | 1.90 | 1.50 | +0.09 | 36.5% | 240 | 36.5% | -0.94 | 56.15 | 54.20 | 58.10 | — |
| — | 0.45 | 1.65 | 1.05 | +0.06 | 36.9% | 250 | 36.9% | -0.98 | 65.70 | 63.70 | 67.70 | — |
| — | — | 2.55 | — | +0.04 | 37.4% | 260 | 37.4% | -1.00 | 75.50 | 73.50 | 77.50 | — |
| — | — | 2.55 | — | +0.03 | 38.0% | 270 | 38.0% | -1.00 | 85.15 | 83.50 | 86.80 | — |
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.