Spot 184.10
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.55 | 58.30 | 56.92 | +0.87 | 53.9% | 135 | 53.9% | -0.14 | 5.03 | 3.45 | 6.60 | — |
| — | 51.75 | 54.50 | 53.12 | +0.84 | 53.7% | 140 | 53.7% | -0.16 | 6.25 | 4.95 | 7.55 | — |
| — | 47.90 | 50.90 | 49.40 | +0.82 | 53.5% | 145 | 53.5% | -0.18 | 8.12 | 7.15 | 9.10 | — |
| — | 44.40 | 47.40 | 45.90 | +0.79 | 53.3% | 150 | 53.3% | -0.21 | 8.88 | 7.45 | 10.30 | — |
| — | 41.05 | 44.60 | 42.83 | +0.76 | 53.2% | 155 | 53.2% | -0.24 | 10.50 | 9.00 | 12.00 | — |
| — | 37.90 | 41.40 | 39.65 | +0.74 | 53.0% | 160 | 53.0% | -0.27 | 12.60 | 11.00 | 14.20 | — |
| — | 35.45 | 38.35 | 36.90 | +0.71 | 52.9% | 165 | 52.9% | -0.30 | 14.68 | 13.35 | 16.00 | — |
| — | 32.10 | 35.65 | 33.88 | +0.68 | 52.9% | 170 | 52.9% | -0.33 | 16.40 | 15.00 | 17.80 | — |
| — | 29.90 | 32.40 | 31.15 | +0.64 | 52.8% | 175 | 52.8% | -0.36 | 18.77 | 17.35 | 20.20 | — |
| — | 27.10 | 30.45 | 28.77 | +0.61 | 52.7% | 180 | 52.7% | -0.39 | 21.23 | 19.75 | 22.70 | — |
| — | 25.00 | 28.25 | 26.62 | +0.58 | 52.7% | 185 | 52.7% | -0.43 | 23.85 | 22.40 | 25.30 | — |
| — | 22.55 | 25.85 | 24.20 | +0.55 | 52.6% | 190 | 52.6% | -0.46 | 26.60 | 25.20 | 28.00 | — |
| — | 20.90 | 23.80 | 22.35 | +0.52 | 52.6% | 195 | 52.6% | -0.49 | 29.68 | 28.55 | 30.80 | — |
| — | 18.65 | 22.00 | 20.32 | +0.49 | 52.6% | 200 | 52.6% | -0.52 | 32.83 | 31.25 | 34.40 | — |
| — | 15.40 | 18.65 | 17.02 | +0.44 | 52.6% | 210 | 52.6% | -0.58 | 39.25 | 38.05 | 40.45 | — |
| — | 12.65 | 15.85 | 14.25 | +0.38 | 52.6% | 220 | 52.6% | -0.63 | 46.42 | 45.25 | 47.60 | — |
| — | 10.45 | 13.05 | 11.75 | +0.34 | 52.7% | 230 | 52.7% | -0.69 | 54.50 | 52.95 | 56.05 | — |
| — | 8.45 | 12.00 | 10.22 | +0.29 | 52.8% | 240 | 52.8% | -0.73 | 62.25 | 61.05 | 63.45 | — |
| — | 6.45 | 9.65 | 8.05 | +0.25 | 53.0% | 250 | 53.0% | -0.77 | 71.00 | 69.60 | 72.40 | — |
| — | 5.45 | 8.90 | 7.17 | +0.22 | 53.2% | 260 | 53.2% | -0.81 | 79.65 | 78.20 | 81.10 | — |
| — | 4.00 | 7.25 | 5.62 | +0.19 | 53.6% | 270 | 53.6% | -0.84 | 88.65 | 87.45 | 89.85 | — |
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.