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 | |
| — | 47.20 | 50.90 | 49.05 | +1.00 | 51.9% | 135 | 51.9% | -0.00 | — | — | 1.80 | — |
| — | 42.60 | 45.90 | 44.25 | +1.00 | 51.4% | 140 | 51.4% | -0.00 | — | — | 1.35 | — |
| — | 37.40 | 40.90 | 39.15 | +1.00 | 49.6% | 145 | 49.6% | -0.00 | — | — | 0.10 | — |
| — | 32.80 | 35.90 | 34.35 | +0.99 | 47.2% | 150 | 47.2% | -0.01 | — | — | 0.80 | — |
| — | 27.20 | 31.10 | 29.15 | +0.99 | 44.7% | 155 | 44.7% | -0.01 | — | — | 1.15 | — |
| — | 22.70 | 26.20 | 24.45 | +0.98 | 42.3% | 160 | 42.3% | -0.02 | — | — | 0.45 | — |
| — | 17.70 | 21.20 | 19.45 | +0.95 | 40.1% | 165 | 40.1% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 13.30 | 16.50 | 14.90 | +0.90 | 38.3% | 170 | 38.3% | -0.10 | 0.62 | 0.40 | 0.85 | — |
| — | 9.10 | 12.30 | 10.70 | +0.80 | 36.9% | 175 | 36.9% | -0.20 | 1.35 | 1.05 | 1.65 | — |
| — | 5.80 | 7.90 | 6.85 | +0.66 | 35.9% | 180 | 35.9% | -0.34 | 2.27 | 1.55 | 3.00 | — |
| — | 3.70 | 4.40 | 4.05 | +0.49 | 35.4% | 185 | 35.4% | -0.51 | 5.25 | 4.40 | 6.10 | — |
| — | 1.00 | 2.65 | 1.82 | +0.32 | 35.3% | 190 | 35.3% | -0.68 | 7.70 | 6.10 | 9.30 | — |
| — | 1.00 | 1.30 | 1.15 | +0.19 | 35.5% | 195 | 35.5% | -0.82 | 12.25 | 10.50 | 14.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.10 | 36.0% | 200 | 36.0% | -0.91 | 16.25 | 14.60 | 17.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 37.2% | 210 | 37.2% | -0.99 | 26.15 | 24.30 | 28.00 | — |
| — | — | 0.25 | — | +0.00 | 38.5% | 220 | 38.5% | -1.00 | 36.15 | 34.30 | 38.00 | — |
| — | — | 0.10 | — | +0.00 | 39.8% | 230 | 39.8% | -1.00 | 46.05 | 44.10 | 48.00 | — |
| — | — | 1.75 | — | +0.00 | 41.1% | 240 | 41.1% | -1.00 | 56.05 | 54.10 | 58.00 | — |
| — | — | 0.70 | — | +0.00 | 42.3% | 250 | 42.3% | -1.00 | 66.15 | 64.30 | 68.00 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 260 | 43.3% | -1.00 | 76.15 | 74.30 | 78.00 | — |
| — | — | 0.20 | — | +0.00 | 44.3% | 270 | 44.3% | -1.00 | 85.65 | 84.10 | 87.20 | — |
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.