Spot 184.36
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 51.80 | 49.95 | +0.99 | 44.2% | 135 | 44.2% | -0.02 | — | — | 1.35 | — |
| — | 43.20 | 47.00 | 45.10 | +0.98 | 42.8% | 140 | 42.8% | -0.03 | — | — | 1.10 | — |
| — | 38.40 | 42.50 | 40.45 | +0.97 | 41.7% | 145 | 41.7% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 33.60 | 37.60 | 35.60 | +0.95 | 40.8% | 150 | 40.8% | -0.07 | 0.85 | 0.30 | 1.40 | — |
| — | 28.90 | 33.00 | 30.95 | +0.92 | 39.9% | 155 | 39.9% | -0.10 | 1.20 | 0.45 | 1.95 | — |
| — | 24.50 | 28.40 | 26.45 | +0.88 | 39.1% | 160 | 39.1% | -0.14 | 1.50 | 1.00 | 2.00 | — |
| — | 20.20 | 24.00 | 22.10 | +0.83 | 38.3% | 165 | 38.3% | -0.19 | 2.70 | 1.50 | 3.90 | — |
| — | 16.30 | 20.40 | 18.35 | +0.77 | 37.6% | 170 | 37.6% | -0.25 | 3.80 | 3.20 | 4.40 | — |
| — | 12.70 | 16.80 | 14.75 | +0.70 | 36.9% | 175 | 36.9% | -0.33 | 5.00 | 3.90 | 6.10 | — |
| — | 10.60 | 13.00 | 11.80 | +0.62 | 36.4% | 180 | 36.4% | -0.41 | 7.20 | 5.70 | 8.70 | — |
| — | 7.60 | 10.80 | 9.20 | +0.53 | 35.9% | 185 | 35.9% | -0.50 | 9.65 | 8.30 | 11.00 | — |
| — | 6.50 | 8.30 | 7.40 | +0.44 | 35.6% | 190 | 35.6% | -0.58 | 12.55 | 10.60 | 14.50 | — |
| — | 3.70 | 6.90 | 5.30 | +0.36 | 35.4% | 195 | 35.4% | -0.66 | 16.00 | 14.20 | 17.80 | — |
| — | 3.30 | 3.80 | 3.55 | +0.28 | 35.3% | 200 | 35.3% | -0.74 | 19.45 | 17.50 | 21.40 | — |
| — | 1.50 | 3.00 | 2.25 | +0.17 | 35.5% | 210 | 35.5% | -0.85 | 27.80 | 26.10 | 29.50 | — |
| — | 0.50 | 1.30 | 0.90 | +0.09 | 36.4% | 220 | 36.4% | -0.91 | 36.65 | 34.70 | 38.60 | — |
| — | 0.25 | 1.60 | 0.93 | +0.05 | 37.9% | 230 | 37.9% | -0.95 | 46.15 | 44.20 | 48.10 | — |
| — | — | 1.20 | — | +0.03 | 39.8% | 240 | 39.8% | -0.97 | 55.85 | 53.80 | 57.90 | — |
| — | — | 1.10 | — | +0.02 | 42.2% | 250 | 42.2% | -0.98 | 65.75 | 63.80 | 67.70 | — |
| — | — | 0.85 | — | +0.02 | 44.7% | 260 | 44.7% | -0.98 | 75.65 | 73.60 | 77.70 | — |
| — | — | 1.00 | — | +0.01 | 47.4% | 270 | 47.4% | -0.99 | 85.65 | 83.70 | 87.60 | — |
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.