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 | |
| — | 51.55 | 54.95 | 53.25 | +0.89 | 51.6% | 135 | 51.6% | -0.11 | 2.46 | 1.71 | 3.20 | — |
| — | 47.50 | 50.80 | 49.15 | +0.86 | 51.2% | 140 | 51.2% | -0.14 | 3.23 | 2.05 | 4.40 | — |
| — | 43.15 | 46.85 | 45.00 | +0.84 | 50.8% | 145 | 50.8% | -0.17 | 3.64 | 2.78 | 4.50 | — |
| — | 39.10 | 42.90 | 41.00 | +0.81 | 50.6% | 150 | 50.6% | -0.20 | 4.88 | 4.35 | 5.40 | — |
| — | 36.60 | 38.45 | 37.52 | +0.77 | 50.4% | 155 | 50.4% | -0.23 | 6.55 | 6.30 | 6.80 | — |
| — | 33.95 | 35.40 | 34.67 | +0.74 | 50.3% | 160 | 50.3% | -0.27 | 8.10 | 7.85 | 8.35 | — |
| — | 30.10 | 32.25 | 31.18 | +0.70 | 50.2% | 165 | 50.2% | -0.31 | 9.78 | 9.45 | 10.10 | — |
| — | 27.30 | 29.05 | 28.18 | +0.66 | 50.2% | 170 | 50.2% | -0.35 | 12.15 | 11.35 | 12.95 | — |
| — | 23.55 | 26.00 | 24.77 | +0.62 | 50.2% | 175 | 50.2% | -0.39 | 14.28 | 13.45 | 15.10 | — |
| — | 21.75 | 23.45 | 22.60 | +0.58 | 50.2% | 180 | 50.2% | -0.43 | 16.45 | 15.90 | 17.00 | — |
| — | 19.10 | 21.05 | 20.07 | +0.54 | 50.3% | 185 | 50.3% | -0.47 | 19.25 | 18.40 | 20.10 | — |
| — | 16.00 | 19.10 | 17.55 | +0.50 | 50.4% | 190 | 50.4% | -0.51 | 21.73 | 20.45 | 23.00 | — |
| — | 14.85 | 17.00 | 15.93 | +0.46 | 50.5% | 195 | 50.5% | -0.54 | 25.30 | 24.00 | 26.60 | — |
| — | 13.60 | 14.55 | 14.07 | +0.43 | 50.6% | 200 | 50.6% | -0.58 | 27.82 | 27.00 | 28.65 | — |
| — | 10.05 | 11.90 | 10.97 | +0.36 | 50.8% | 210 | 50.8% | -0.65 | 35.17 | 33.85 | 36.50 | — |
| — | 7.00 | 9.05 | 8.03 | — | — | 220 | 51.0% | -0.71 | 42.35 | 41.10 | 43.60 | — |
| — | 5.85 | 7.15 | 6.50 | +0.25 | 51.1% | 230 | — | — | 50.77 | 49.15 | 52.40 | — |
| — | 3.80 | 5.45 | 4.62 | — | — | 240 | 51.1% | -0.82 | 59.40 | 57.95 | 60.85 | — |
| — | 2.93 | 4.75 | 3.84 | +0.17 | 51.1% | 250 | — | — | 68.25 | 66.35 | 70.15 | — |
| — | 2.14 | 4.10 | 3.12 | +0.14 | 50.9% | 260 | 50.9% | -0.89 | 77.17 | 75.45 | 78.90 | — |
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.