Spot 184.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.80 | 38.30 | 36.55 | — | — | 150 | — | — | 2.02 | 1.80 | 2.24 | — |
| — | 30.65 | 34.10 | 32.38 | — | — | 155 | — | — | 2.17 | 1.33 | 3.00 | — |
| — | 26.95 | 30.20 | 28.57 | — | — | 160 | — | — | 4.00 | 2.90 | 5.10 | — |
| — | 23.05 | 25.95 | 24.50 | +0.73 | 59.6% | 165 | — | — | 5.00 | 4.80 | 5.20 | — |
| — | 20.25 | 22.45 | 21.35 | — | — | 170 | 59.4% | -0.33 | 6.53 | 6.10 | 6.95 | — |
| — | 16.75 | 19.65 | 18.20 | — | — | 175 | 59.3% | -0.39 | 8.40 | 7.20 | 9.60 | — |
| — | 13.80 | 17.05 | 15.43 | +0.56 | 59.2% | 180 | 59.2% | -0.45 | 10.85 | 9.70 | 12.00 | — |
| — | 11.50 | 14.65 | 13.07 | +0.50 | 59.2% | 185 | 59.2% | -0.50 | 13.25 | 11.95 | 14.55 | — |
| — | 9.45 | 12.50 | 10.97 | +0.44 | 59.3% | 190 | 59.3% | -0.56 | 16.43 | 14.80 | 18.05 | — |
| — | 7.50 | 10.65 | 9.07 | +0.39 | 59.3% | 195 | 59.3% | -0.62 | 19.57 | 18.00 | 21.15 | — |
| — | 6.55 | 8.00 | 7.28 | +0.34 | 59.4% | 200 | 59.4% | -0.67 | 22.98 | 21.45 | 24.50 | — |
| — | 4.60 | 7.65 | 6.12 | +0.29 | 59.6% | 205 | 59.6% | -0.71 | 26.62 | 25.10 | 28.15 | — |
| — | 3.45 | 6.55 | 5.00 | +0.25 | 59.8% | 210 | 59.8% | -0.75 | 30.43 | 28.95 | 31.90 | — |
| — | 2.55 | 5.20 | 3.88 | +0.22 | 60.0% | 215 | 60.0% | -0.79 | 34.25 | 32.55 | 35.95 | — |
| — | 1.73 | 4.85 | 3.29 | +0.18 | 60.3% | 220 | 60.3% | -0.82 | 38.58 | 36.80 | 40.35 | — |
| — | 1.33 | 3.55 | 2.44 | +0.16 | 60.8% | 225 | 60.8% | -0.85 | 43.15 | 41.60 | 44.70 | — |
| — | 1.21 | 3.85 | 2.53 | +0.13 | 61.3% | 230 | 61.3% | -0.88 | 47.55 | 46.10 | 49.00 | — |
| — | 0.26 | 3.65 | 1.96 | +0.11 | 62.0% | 235 | 62.0% | -0.90 | 52.05 | 50.30 | 53.80 | — |
| — | — | 3.40 | — | +0.09 | 62.9% | 240 | 62.9% | -0.92 | 56.75 | 55.10 | 58.40 | — |
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.