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 | |
| — | 49.00 | 53.00 | 51.00 | +0.95 | 41.9% | 135 | 41.9% | -0.06 | 1.10 | 0.45 | 1.75 | — |
| — | 44.40 | 47.80 | 46.10 | +0.93 | 40.8% | 140 | 40.8% | -0.08 | 1.35 | 0.70 | 2.00 | — |
| — | 40.00 | 43.90 | 41.95 | +0.91 | 39.7% | 145 | 39.7% | -0.10 | 1.48 | 0.80 | 2.15 | — |
| — | 35.60 | 39.50 | 37.55 | +0.88 | 38.8% | 150 | 38.8% | -0.13 | 1.98 | 1.25 | 2.70 | — |
| — | 31.40 | 35.50 | 33.45 | +0.84 | 38.0% | 155 | 38.0% | -0.16 | 3.12 | 1.85 | 4.40 | — |
| — | 27.40 | 31.30 | 29.35 | +0.80 | 37.3% | 160 | 37.3% | -0.20 | 3.92 | 2.85 | 5.00 | — |
| — | 23.60 | 27.80 | 25.70 | +0.76 | 36.7% | 165 | 36.7% | -0.25 | 5.20 | 4.20 | 6.20 | — |
| — | 21.00 | 24.40 | 22.70 | +0.71 | 36.2% | 170 | 36.2% | -0.30 | 6.60 | 5.50 | 7.70 | — |
| — | 17.10 | 20.80 | 18.95 | +0.65 | 35.8% | 175 | 35.8% | -0.35 | 8.70 | 7.50 | 9.90 | — |
| — | 14.10 | 18.20 | 16.15 | +0.60 | 35.5% | 180 | 35.5% | -0.41 | 10.80 | 9.50 | 12.10 | — |
| — | 12.40 | 15.40 | 13.90 | +0.54 | 35.3% | 185 | 35.3% | -0.47 | 13.40 | 12.00 | 14.80 | — |
| — | 10.20 | 13.40 | 11.80 | +0.48 | 35.1% | 190 | 35.1% | -0.53 | 16.35 | 14.60 | 18.10 | — |
| — | 8.20 | 11.40 | 9.80 | +0.42 | 35.0% | 195 | 35.0% | -0.59 | 19.15 | 17.10 | 21.20 | — |
| — | 7.30 | 8.40 | 7.85 | +0.37 | 34.9% | 200 | 34.9% | -0.65 | 22.70 | 20.90 | 24.50 | — |
| — | 4.70 | 5.30 | 5.00 | +0.27 | 34.9% | 210 | 34.9% | -0.75 | 29.95 | 28.00 | 31.90 | — |
| — | 2.30 | 3.40 | 2.85 | +0.20 | 35.1% | 220 | 35.1% | -0.82 | 38.25 | 36.30 | 40.20 | — |
| — | 1.00 | 3.70 | 2.35 | +0.14 | 35.5% | 230 | 35.5% | -0.88 | 47.35 | 45.50 | 49.20 | — |
| — | 1.00 | 2.20 | 1.60 | +0.10 | 35.9% | 240 | 35.9% | -0.92 | 56.60 | 54.70 | 58.50 | — |
| — | 0.60 | 1.45 | 1.02 | +0.07 | 36.3% | 250 | 36.3% | -0.95 | 66.05 | 64.00 | 68.10 | — |
| — | 0.35 | 1.60 | 0.97 | +0.05 | 36.8% | 260 | 36.8% | -0.97 | 75.95 | 74.00 | 77.90 | — |
| — | 0.05 | 1.15 | 0.60 | +0.03 | 37.3% | 270 | 37.3% | -0.98 | 85.70 | 83.70 | 87.70 | — |
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.