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 | |
| — | 30.80 | 38.80 | 34.80 | +0.99 | 64.7% | 150 | 64.7% | -0.01 | — | — | 4.60 | — |
| — | 26.00 | 34.00 | 30.00 | +0.98 | 64.4% | 155 | 64.4% | -0.02 | 0.90 | 0.30 | 1.50 | — |
| — | 21.30 | 29.40 | 25.35 | +0.96 | 64.0% | 160 | 64.0% | -0.04 | 1.10 | 0.80 | 1.40 | — |
| — | 20.10 | 27.10 | 23.60 | +0.95 | 63.9% | 162.5 | 63.9% | -0.05 | 1.30 | 0.50 | 2.10 | — |
| — | 14.70 | 21.70 | 18.20 | +0.91 | 63.6% | 167.5 | 63.6% | -0.09 | 1.95 | 1.40 | 2.50 | — |
| — | 14.00 | 19.00 | 16.50 | +0.88 | 63.4% | 170 | 63.4% | -0.12 | 2.42 | 1.85 | 3.00 | — |
| — | 13.00 | 16.60 | 14.80 | +0.85 | 63.2% | 172.5 | 63.2% | -0.15 | 3.10 | 2.20 | 4.00 | — |
| — | 11.60 | 14.90 | 13.25 | +0.81 | 63.1% | 175 | 63.1% | -0.19 | 4.05 | 3.00 | 5.10 | — |
| — | 9.90 | 13.20 | 11.55 | +0.77 | 62.9% | 177.5 | 62.9% | -0.23 | 4.80 | 3.50 | 6.10 | — |
| — | 8.70 | 11.50 | 10.10 | +0.73 | 62.8% | 180 | 62.8% | -0.27 | 5.50 | 4.70 | 6.30 | — |
| — | 7.50 | 9.60 | 8.55 | +0.68 | 62.7% | 182.5 | 62.7% | -0.32 | 6.05 | 5.30 | 6.80 | — |
| — | 5.10 | 7.30 | 6.20 | +0.63 | 62.6% | 185 | 62.6% | -0.37 | 7.70 | 6.40 | 9.00 | — |
| — | 4.90 | 7.10 | 6.00 | +0.58 | 62.5% | 187.5 | 62.5% | -0.42 | 9.10 | 7.70 | 10.50 | — |
| — | 4.20 | 6.00 | 5.10 | +0.53 | 62.4% | 190 | 62.4% | -0.47 | 10.40 | 8.80 | 12.00 | — |
| — | 2.50 | 5.40 | 3.95 | +0.48 | 62.3% | 192.5 | 62.3% | -0.52 | 12.65 | 10.30 | 15.00 | — |
| — | 2.35 | 4.80 | 3.58 | +0.43 | 62.3% | 195 | 62.3% | -0.57 | 14.60 | 12.40 | 16.80 | — |
| — | 1.90 | 4.40 | 3.15 | +0.39 | 62.2% | 197.5 | 62.2% | -0.62 | 16.65 | 14.70 | 18.60 | — |
| — | 2.00 | 3.20 | 2.60 | +0.34 | 62.2% | 200 | 62.2% | -0.66 | 18.15 | 15.70 | 20.60 | — |
| — | 0.85 | 3.80 | 2.33 | +0.30 | 62.1% | 202.5 | 62.1% | -0.70 | 20.75 | 17.10 | 24.40 | — |
| — | 1.45 | 2.20 | 1.82 | +0.26 | 62.0% | 205 | 62.0% | -0.74 | 23.20 | 20.00 | 26.40 | — |
| — | 0.70 | 1.80 | 1.25 | +0.22 | 62.0% | 207.5 | 62.0% | -0.78 | 25.65 | 22.50 | 28.80 | — |
| — | 0.65 | 1.75 | 1.20 | +0.19 | 62.0% | 210 | 62.0% | -0.81 | 27.30 | 23.60 | 31.00 | — |
| — | 0.35 | 0.90 | 0.62 | +0.09 | 62.0% | 220 | 62.0% | -0.91 | 37.20 | 33.90 | 40.50 | — |
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.