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 | |
| — | 48.50 | 52.20 | 50.35 | +0.94 | 41.8% | 135 | 41.8% | -0.06 | 1.12 | 0.70 | 1.55 | — |
| — | 43.90 | 47.80 | 45.85 | +0.92 | 40.7% | 140 | 40.7% | -0.08 | 1.40 | 0.90 | 1.90 | — |
| — | 39.40 | 43.20 | 41.30 | +0.90 | 39.6% | 145 | 39.6% | -0.10 | 2.15 | 1.55 | 2.75 | — |
| — | 35.10 | 38.90 | 37.00 | +0.87 | 38.7% | 150 | 38.7% | -0.13 | 2.23 | 1.75 | 2.70 | — |
| — | 31.90 | 34.90 | 33.40 | +0.84 | 37.9% | 155 | 37.9% | -0.16 | 3.33 | 1.85 | 4.80 | — |
| — | 27.40 | 30.90 | 29.15 | +0.80 | 37.2% | 160 | — | — | 5.00 | 4.20 | 5.80 | — |
| — | 24.90 | 27.30 | 26.10 | +0.76 | 36.6% | 165 | 36.6% | -0.25 | 6.40 | 5.20 | 7.60 | — |
| — | 20.60 | 24.00 | 22.30 | +0.71 | 36.2% | 170 | 36.2% | -0.30 | 8.00 | 6.70 | 9.30 | — |
| — | 17.30 | 20.70 | 19.00 | +0.65 | 35.8% | 175 | 35.8% | -0.35 | 9.65 | 8.40 | 10.90 | — |
| — | 14.40 | 18.20 | 16.30 | +0.60 | 35.5% | 180 | 35.5% | -0.41 | 11.25 | 9.40 | 13.10 | — |
| — | 11.70 | 15.80 | 13.75 | +0.54 | 35.3% | 185 | 35.3% | -0.47 | 13.95 | 12.30 | 15.60 | — |
| — | 10.20 | 13.50 | 11.85 | +0.48 | 35.2% | 190 | 35.2% | -0.53 | 16.80 | 14.80 | 18.80 | — |
| — | 7.80 | 11.80 | 9.80 | +0.43 | 35.1% | 195 | 35.1% | -0.59 | 19.85 | 17.90 | 21.80 | — |
| — | 6.20 | 9.00 | 7.60 | +0.37 | 35.1% | 200 | 35.1% | -0.64 | 23.20 | 21.40 | 25.00 | — |
| — | 5.00 | 5.90 | 5.45 | +0.28 | 35.2% | 210 | 35.2% | -0.74 | 30.90 | 28.90 | 32.90 | — |
| — | 2.50 | 4.10 | 3.30 | +0.20 | 35.4% | 220 | 35.4% | -0.82 | 38.85 | 37.20 | 40.50 | — |
| — | 1.60 | 2.90 | 2.25 | +0.14 | 35.7% | 230 | 35.7% | -0.88 | 47.75 | 46.00 | 49.50 | — |
| — | 0.65 | 2.65 | 1.65 | +0.10 | 36.1% | 240 | 36.1% | -0.92 | 56.95 | 55.30 | 58.60 | — |
| — | 0.65 | 1.45 | 1.05 | +0.07 | 36.5% | 250 | 36.5% | -0.95 | 66.70 | 65.00 | 68.40 | — |
| — | 0.35 | 1.40 | 0.88 | +0.05 | 37.0% | 260 | 37.0% | -0.97 | 76.45 | 74.50 | 78.40 | — |
| — | — | 1.35 | — | +0.03 | 37.4% | 270 | 37.4% | -0.99 | 86.25 | 84.30 | 88.20 | — |
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.