Spot 184.60
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 55.00 | 53.45 | +0.92 | 52.1% | 135 | 52.1% | -0.08 | 2.35 | 1.78 | 2.91 | — |
| — | 47.30 | 50.75 | 49.02 | +0.90 | 51.5% | 140 | 51.5% | -0.11 | 2.83 | 2.61 | 3.05 | — |
| — | 43.35 | 46.55 | 44.95 | +0.88 | 51.0% | 145 | 51.0% | -0.13 | 3.62 | 3.40 | 3.85 | — |
| — | 38.80 | 42.55 | 40.67 | +0.85 | 50.5% | 150 | 50.5% | -0.16 | 4.65 | 4.40 | 4.90 | — |
| — | 35.10 | 38.75 | 36.92 | +0.82 | 50.2% | 155 | 50.2% | -0.19 | 6.12 | 5.65 | 6.60 | — |
| — | 32.35 | 34.95 | 33.65 | +0.78 | 49.9% | 160 | 49.9% | -0.22 | 7.38 | 6.75 | 8.00 | — |
| — | 29.00 | 31.60 | 30.30 | +0.75 | 49.7% | 165 | 49.7% | -0.26 | 9.18 | 8.35 | 10.00 | — |
| — | 25.50 | 28.35 | 26.93 | +0.71 | 49.6% | 170 | 49.6% | -0.30 | 10.75 | 9.60 | 11.90 | — |
| — | 23.20 | 25.25 | 24.23 | +0.67 | 49.5% | 175 | 49.5% | -0.34 | 12.62 | 11.95 | 13.30 | — |
| — | 20.60 | 21.90 | 21.25 | +0.63 | 49.5% | 180 | 49.5% | -0.38 | 14.88 | 13.95 | 15.80 | — |
| — | 17.90 | 19.90 | 18.90 | +0.59 | 49.5% | 185 | 49.5% | -0.42 | 17.82 | 16.65 | 19.00 | — |
| — | 16.10 | 17.70 | 16.90 | +0.55 | 49.6% | 190 | 49.6% | -0.46 | 20.57 | 19.45 | 21.70 | — |
| — | 14.00 | 15.75 | 14.88 | +0.51 | 49.7% | 195 | 49.7% | -0.50 | 24.00 | 23.15 | 24.85 | — |
| 10,882 | 12.60 | 13.20 | 12.90 | +0.47 | 49.9% | 200 | 49.9% | -0.54 | 26.90 | 25.95 | 27.85 | 2,768 |
| 1,702 | 9.70 | 11.00 | 10.35 | +0.39 | 50.3% | 210 | 50.3% | -0.61 | 33.60 | 32.25 | 34.95 | — |
| — | 6.65 | 8.75 | 7.70 | +0.33 | 50.8% | 220 | 50.8% | -0.68 | 40.95 | 39.75 | 42.15 | — |
| — | 5.45 | 6.65 | 6.05 | +0.27 | 51.5% | 230 | 51.5% | -0.74 | 49.52 | 47.95 | 51.10 | — |
| — | 4.25 | 4.80 | 4.53 | +0.23 | 52.2% | 240 | 52.2% | -0.78 | 58.00 | 56.55 | 59.45 | — |
| — | 2.89 | 3.80 | 3.35 | +0.19 | 53.0% | 250 | 53.0% | -0.83 | 66.97 | 65.40 | 68.55 | — |
| — | 2.31 | 3.60 | 2.96 | +0.15 | 53.8% | 260 | 53.8% | -0.86 | 76.50 | 75.20 | 77.80 | — |
| — | 1.49 | 3.10 | 2.29 | +0.13 | 54.6% | 270 | 54.6% | -0.89 | 85.47 | 84.10 | 86.85 | — |
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.