Spot 184.14
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.70 | 51.60 | 49.65 | +0.98 | 43.8% | 135 | 43.8% | -0.02 | — | — | 0.95 | — |
| — | 43.00 | 46.60 | 44.80 | +0.97 | 42.7% | 140 | 42.7% | -0.03 | — | — | 1.40 | — |
| — | 38.60 | 41.70 | 40.15 | +0.96 | 41.8% | 145 | 41.8% | -0.05 | 0.57 | 0.15 | 1.00 | — |
| — | 33.90 | 37.00 | 35.45 | +0.94 | 41.0% | 150 | 41.0% | -0.07 | 0.88 | 0.40 | 1.35 | — |
| — | 29.00 | 32.40 | 30.70 | +0.91 | 40.3% | 155 | 40.3% | -0.10 | 1.43 | 1.05 | 1.80 | — |
| — | 24.30 | 28.10 | 26.20 | +0.87 | 39.6% | 160 | 39.6% | -0.14 | 2.40 | 1.70 | 3.10 | — |
| — | 20.00 | 23.90 | 21.95 | +0.82 | 38.9% | 165 | 38.9% | -0.20 | 2.42 | 1.35 | 3.50 | — |
| — | 17.50 | 19.90 | 18.70 | +0.76 | 38.3% | 170 | 38.3% | -0.26 | 3.90 | 3.60 | 4.20 | — |
| — | 12.90 | 16.70 | 14.80 | +0.69 | 37.7% | 175 | 37.7% | -0.33 | 5.80 | 3.90 | 7.70 | — |
| — | 10.40 | 13.00 | 11.70 | +0.61 | 37.2% | 180 | 37.2% | -0.41 | 7.65 | 6.90 | 8.40 | — |
| — | 8.80 | 10.50 | 9.65 | +0.53 | 36.8% | 185 | 36.8% | -0.49 | 10.25 | 9.40 | 11.10 | — |
| — | 5.10 | 8.20 | 6.65 | +0.44 | 36.5% | 190 | 36.5% | -0.57 | 12.65 | 11.10 | 14.20 | — |
| — | 4.70 | 6.40 | 5.55 | +0.36 | 36.3% | 195 | 36.3% | -0.65 | 16.35 | 14.40 | 18.30 | — |
| — | 2.55 | 4.30 | 3.42 | +0.29 | 36.2% | 200 | 36.2% | -0.72 | 20.20 | 18.10 | 22.30 | — |
| — | 0.80 | 2.45 | 1.62 | +0.18 | 36.4% | 210 | 36.4% | -0.83 | 28.20 | 26.20 | 30.20 | — |
| — | 1.00 | 1.75 | 1.38 | +0.10 | 37.2% | 220 | 37.2% | -0.90 | 37.25 | 35.30 | 39.20 | — |
| — | 0.25 | 0.75 | 0.50 | +0.06 | 38.5% | 230 | 38.5% | -0.94 | 46.70 | 45.00 | 48.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.04 | 40.3% | 240 | 40.3% | -0.96 | 56.45 | 54.50 | 58.40 | — |
| — | — | 0.75 | — | +0.03 | 42.5% | 250 | 42.5% | -0.98 | 66.35 | 64.40 | 68.30 | — |
| — | — | 0.95 | — | +0.02 | 44.9% | 260 | 44.9% | -0.99 | 76.25 | 74.40 | 78.10 | — |
| — | — | 0.60 | — | +0.01 | 47.4% | 270 | 47.4% | -1.00 | 85.85 | 84.30 | 87.40 | — |
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.