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 | |
| — | 50.90 | 54.80 | 52.85 | +0.91 | 40.4% | 135 | 40.4% | -0.10 | 2.45 | 2.00 | 2.90 | — |
| — | 47.10 | 50.10 | 48.60 | +0.89 | 39.7% | 140 | 39.7% | -0.12 | 3.33 | 2.55 | 4.10 | — |
| — | 42.90 | 45.90 | 44.40 | +0.87 | 39.0% | 145 | 39.0% | -0.14 | 3.80 | 2.90 | 4.70 | — |
| — | 38.30 | 41.80 | 40.05 | +0.84 | 38.5% | 150 | 38.5% | -0.17 | 4.30 | 3.20 | 5.40 | — |
| — | 35.10 | 38.00 | 36.55 | +0.81 | 37.9% | 155 | 37.9% | -0.20 | 5.35 | 4.30 | 6.40 | — |
| — | 30.70 | 34.30 | 32.50 | +0.77 | 37.5% | 160 | 37.5% | -0.24 | 7.10 | 5.60 | 8.60 | — |
| — | 27.90 | 30.80 | 29.35 | +0.73 | 37.1% | 165 | 37.1% | -0.28 | 8.55 | 7.10 | 10.00 | — |
| — | 24.80 | 27.70 | 26.25 | +0.69 | 36.8% | 170 | 36.8% | -0.32 | 9.75 | 8.30 | 11.20 | — |
| — | 20.80 | 24.90 | 22.85 | +0.65 | 36.5% | 175 | 36.5% | -0.36 | 12.25 | 10.80 | 13.70 | — |
| — | 18.20 | 22.00 | 20.10 | +0.61 | 36.2% | 180 | 36.2% | -0.41 | 14.50 | 13.00 | 16.00 | — |
| — | 16.10 | 19.60 | 17.85 | +0.56 | 36.0% | 185 | 36.0% | -0.45 | 16.90 | 15.30 | 18.50 | — |
| — | 14.10 | 16.40 | 15.25 | +0.52 | 35.8% | 190 | 35.8% | -0.50 | 19.65 | 18.10 | 21.20 | — |
| — | 12.00 | 15.00 | 13.50 | +0.47 | 35.6% | 195 | 35.6% | -0.54 | 22.80 | 21.40 | 24.20 | — |
| — | 10.10 | 13.40 | 11.75 | +0.43 | 35.5% | 200 | 35.5% | -0.59 | 25.65 | 23.90 | 27.40 | — |
| — | 7.30 | 10.60 | 8.95 | +0.35 | 35.3% | 210 | 35.3% | -0.67 | 32.75 | 30.80 | 34.70 | — |
| — | 4.90 | 7.90 | 6.40 | +0.28 | 35.2% | 220 | 35.2% | -0.75 | 40.30 | 38.30 | 42.30 | — |
| — | 3.00 | 6.70 | 4.85 | +0.22 | 35.2% | 230 | 35.2% | -0.82 | 48.65 | 46.60 | 50.70 | — |
| — | 2.15 | 4.90 | 3.52 | +0.17 | 35.3% | 240 | 35.3% | -0.87 | 57.80 | 55.90 | 59.70 | — |
| — | 2.10 | 3.90 | 3.00 | +0.13 | 35.5% | 250 | 35.5% | -0.91 | 66.85 | 64.80 | 68.90 | — |
| — | 1.15 | 2.85 | 2.00 | +0.10 | 35.7% | 260 | 35.7% | -0.94 | 76.35 | 74.40 | 78.30 | — |
| — | 0.70 | 1.80 | 1.25 | +0.08 | 36.1% | 270 | 36.1% | -0.96 | 86.05 | 84.10 | 88.00 | — |
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.