Spot 184.28
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 38.10 | 34.05 | +1.00 | 73.9% | 150 | 73.9% | -0.00 | — | — | 4.90 | — |
| — | 27.90 | 35.90 | 31.90 | +0.99 | 74.8% | 152.5 | 74.8% | -0.01 | — | — | 4.90 | — |
| — | 25.40 | 33.50 | 29.45 | +0.99 | 75.7% | 155 | 75.7% | -0.01 | — | — | 0.20 | — |
| — | 23.00 | 31.00 | 27.00 | +0.99 | 76.6% | 157.5 | 76.6% | -0.01 | 1.02 | 0.05 | 2.00 | — |
| — | 20.60 | 28.60 | 24.60 | +0.98 | 77.3% | 160 | 77.3% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 18.20 | 26.20 | 22.20 | +0.97 | 78.0% | 162.5 | 78.0% | -0.03 | 0.60 | 0.15 | 1.05 | — |
| — | 13.50 | 21.50 | 17.50 | +0.95 | 79.1% | 167.5 | 79.1% | -0.05 | 0.78 | 0.50 | 1.05 | — |
| — | 12.50 | 17.30 | 14.90 | +0.93 | 79.5% | 170 | 79.5% | -0.07 | 1.05 | 0.80 | 1.30 | — |
| — | 9.10 | 17.30 | 13.20 | +0.90 | 79.7% | 172.5 | — | — | 1.70 | 1.15 | 2.25 | — |
| — | 9.30 | 13.00 | 11.15 | — | — | 175 | — | — | 2.20 | 1.65 | 2.75 | — |
| — | 7.30 | 11.50 | 9.40 | +0.83 | 79.7% | 177.5 | 79.7% | -0.17 | 3.08 | 2.25 | 3.90 | — |
| — | 6.30 | 8.70 | 7.50 | +0.78 | 79.6% | 180 | 79.6% | -0.22 | 3.60 | 3.00 | 4.20 | — |
| — | 5.00 | 7.80 | 6.40 | +0.73 | 79.5% | 182.5 | 79.5% | -0.27 | 5.10 | 4.00 | 6.20 | — |
| — | 4.20 | 5.50 | 4.85 | +0.66 | 79.4% | 185 | 79.4% | -0.34 | 5.45 | 4.60 | 6.30 | — |
| — | 3.30 | 4.30 | 3.80 | +0.60 | 79.3% | 187.5 | 79.3% | -0.41 | 7.05 | 5.10 | 9.00 | — |
| — | 2.55 | 3.30 | 2.92 | +0.53 | 79.3% | 190 | 79.3% | -0.48 | 8.50 | 7.00 | 10.00 | — |
| — | 1.85 | 2.65 | 2.25 | +0.46 | 79.4% | 192.5 | 79.4% | -0.54 | 10.85 | 9.00 | 12.70 | — |
| — | 1.45 | 2.15 | 1.80 | +0.39 | 79.6% | 195 | 79.6% | -0.61 | 12.35 | 9.80 | 14.90 | — |
| — | 1.05 | 1.80 | 1.43 | +0.33 | 80.1% | 197.5 | 80.1% | -0.67 | 15.30 | 11.60 | 19.00 | — |
| — | 0.75 | 1.05 | 0.90 | +0.27 | 80.8% | 200 | 80.8% | -0.73 | 18.15 | 14.90 | 21.40 | — |
| — | 0.55 | 0.85 | 0.70 | +0.22 | 81.8% | 202.5 | 81.8% | -0.78 | 20.00 | 16.30 | 23.70 | — |
| — | 0.35 | 0.65 | 0.50 | +0.17 | 83.2% | 205 | 83.2% | -0.83 | 22.05 | 18.60 | 25.50 | — |
| — | 0.25 | 0.60 | 0.42 | +0.14 | 84.9% | 207.5 | 84.9% | -0.86 | 24.30 | 20.90 | 27.70 | — |
| — | 0.15 | 0.45 | 0.30 | +0.11 | 86.8% | 210 | 86.8% | -0.90 | 25.95 | 23.20 | 28.70 | — |
| — | — | 1.15 | — | +0.03 | 93.3% | 220 | 93.3% | -0.97 | 36.40 | 32.40 | 40.40 | — |
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.