Spot 184.20
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 56.40 | 55.20 | — | — | 135 | — | — | 4.20 | 3.70 | 4.70 | — |
| — | 49.60 | 52.45 | 51.02 | — | — | 140 | — | — | 5.12 | 4.60 | 5.65 | — |
| — | 46.35 | 48.70 | 47.52 | — | — | 145 | — | — | 6.25 | 5.35 | 7.15 | — |
| — | 42.00 | 45.50 | 43.75 | — | — | 150 | — | — | 8.12 | 6.95 | 9.30 | — |
| — | 38.70 | 42.15 | 40.42 | — | — | 155 | — | — | 8.95 | 8.45 | 9.45 | — |
| — | 35.50 | 38.55 | 37.02 | — | — | 160 | — | — | 11.10 | 10.15 | 12.05 | — |
| — | 32.50 | 36.00 | 34.25 | — | — | 165 | — | — | 12.50 | 11.50 | 13.50 | — |
| — | 30.90 | 33.15 | 32.02 | — | — | 170 | — | — | 15.03 | 14.60 | 15.45 | — |
| — | 27.00 | 30.10 | 28.55 | — | — | 175 | — | — | 17.52 | 16.35 | 18.70 | — |
| — | 24.75 | 27.85 | 26.30 | — | — | 180 | — | — | 19.68 | 18.70 | 20.65 | — |
| — | 22.15 | 24.70 | 23.43 | — | — | 185 | — | — | 22.60 | 21.45 | 23.75 | — |
| — | 21.10 | 23.60 | 22.35 | — | — | 190 | — | — | 25.82 | 24.40 | 27.25 | — |
| — | 19.15 | 21.95 | 20.55 | — | — | 195 | — | — | 28.50 | 27.20 | 29.80 | — |
| — | 17.40 | 19.45 | 18.43 | — | — | 200 | — | — | 31.43 | 30.40 | 32.45 | — |
| — | 13.40 | 16.75 | 15.07 | +0.42 | 51.7% | 210 | 51.7% | -0.59 | 38.85 | 37.20 | 40.50 | — |
| — | 12.05 | 13.65 | 12.85 | +0.37 | 52.1% | 220 | 52.1% | -0.65 | 45.90 | 44.80 | 47.00 | — |
| — | 9.65 | 11.75 | 10.70 | +0.32 | 52.4% | 230 | 52.4% | -0.70 | 53.67 | 52.50 | 54.85 | — |
| — | 8.20 | 9.95 | 9.07 | +0.28 | 52.8% | 240 | 52.8% | -0.74 | 61.95 | 60.75 | 63.15 | — |
| — | 6.35 | 8.80 | 7.58 | +0.24 | 53.2% | 250 | 53.2% | -0.78 | 70.70 | 68.90 | 72.50 | — |
| — | 5.85 | 6.80 | 6.33 | +0.21 | 53.6% | 260 | 53.6% | -0.82 | 79.60 | 77.75 | 81.45 | — |
| — | 4.60 | 5.90 | 5.25 | +0.18 | 54.1% | 270 | 54.1% | -0.85 | 88.35 | 87.20 | 89.50 | — |
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.