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 | |
| — | 54.85 | 58.00 | 56.42 | +0.88 | 50.7% | 135 | 50.7% | -0.12 | 3.98 | 3.40 | 4.55 | — |
| — | 51.00 | 53.90 | 52.45 | +0.86 | 50.4% | 140 | 50.4% | -0.14 | 5.70 | 4.80 | 6.60 | — |
| — | 46.60 | 49.75 | 48.17 | +0.84 | 50.1% | 145 | 50.1% | -0.17 | 6.20 | 5.65 | 6.75 | — |
| — | 43.50 | 46.75 | 45.12 | +0.81 | 49.8% | 150 | 49.8% | -0.19 | 7.53 | 6.95 | 8.10 | — |
| — | 40.05 | 43.20 | 41.62 | +0.78 | 49.6% | 155 | 49.6% | -0.22 | 8.93 | 8.20 | 9.65 | — |
| — | 36.45 | 39.25 | 37.85 | +0.75 | 49.5% | 160 | 49.5% | -0.25 | 10.65 | 10.00 | 11.30 | — |
| — | 33.70 | 36.55 | 35.12 | +0.73 | 49.3% | 165 | 49.3% | -0.28 | 12.72 | 12.25 | 13.20 | — |
| — | 30.75 | 34.05 | 32.40 | +0.70 | 49.2% | 170 | 49.2% | -0.31 | 14.65 | 14.05 | 15.25 | — |
| — | 28.75 | 30.75 | 29.75 | +0.66 | 49.2% | 175 | 49.2% | -0.34 | 16.77 | 15.85 | 17.70 | — |
| — | 25.65 | 28.60 | 27.12 | +0.63 | 49.2% | 180 | 49.2% | -0.37 | 19.15 | 18.25 | 20.05 | — |
| — | 23.40 | 26.15 | 24.77 | +0.60 | 49.2% | 185 | 49.2% | -0.41 | 21.73 | 20.80 | 22.65 | — |
| — | 22.20 | 22.85 | 22.52 | +0.57 | 49.2% | 190 | 49.2% | -0.44 | 24.55 | 23.65 | 25.45 | — |
| — | 19.70 | 21.95 | 20.82 | +0.54 | 49.3% | 195 | 49.3% | -0.47 | 27.55 | 26.60 | 28.50 | — |
| — | 18.15 | 20.15 | 19.15 | +0.51 | 49.4% | 200 | 49.4% | -0.50 | 30.68 | 29.75 | 31.60 | — |
| — | 14.55 | 15.85 | 15.20 | +0.45 | 49.7% | 210 | 49.7% | -0.56 | 38.00 | 36.80 | 39.20 | — |
| — | 12.00 | 13.20 | 12.60 | +0.40 | 50.2% | 220 | 50.2% | -0.61 | 45.15 | 43.60 | 46.70 | — |
| — | 9.95 | 11.80 | 10.88 | +0.35 | 50.7% | 230 | 50.7% | -0.66 | 53.27 | 51.85 | 54.70 | — |
| — | 7.95 | 10.30 | 9.12 | +0.31 | 51.4% | 240 | 51.4% | -0.71 | 61.42 | 60.00 | 62.85 | — |
| — | 6.55 | 8.80 | 7.67 | +0.27 | 52.1% | 250 | 52.1% | -0.75 | 70.08 | 68.80 | 71.35 | — |
| — | 5.75 | 7.40 | 6.58 | +0.24 | 52.9% | 260 | 52.9% | -0.78 | 78.55 | 77.45 | 79.65 | — |
| — | 4.40 | 6.50 | 5.45 | +0.21 | 53.8% | 270 | 53.8% | -0.82 | 87.83 | 86.55 | 89.10 | — |
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.