Spot 184.27
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.15 | 51.35 | 50.25 | +0.97 | 34.5% | 135 | 34.5% | -0.03 | 0.33 | 0.20 | 0.46 | — |
| — | 44.10 | 46.75 | 45.42 | +0.95 | 33.3% | 140 | 33.3% | -0.05 | 0.49 | 0.29 | 0.69 | — |
| — | 39.40 | 41.90 | 40.65 | +0.93 | 32.3% | 145 | 32.3% | -0.07 | 0.76 | 0.57 | 0.95 | — |
| — | 34.45 | 37.30 | 35.88 | +0.91 | 31.3% | 150 | 31.3% | -0.09 | 1.25 | 0.88 | 1.61 | — |
| — | 30.00 | 33.60 | 31.80 | +0.87 | 30.4% | 155 | 30.4% | -0.13 | 1.69 | 1.25 | 2.13 | — |
| — | 27.15 | 28.35 | 27.75 | +0.83 | 29.6% | 160 | 29.6% | -0.18 | 2.19 | 1.90 | 2.49 | — |
| — | 22.45 | 24.05 | 23.25 | +0.78 | 28.9% | 165 | 28.9% | -0.23 | 3.25 | 2.55 | 3.95 | — |
| — | 19.10 | 20.70 | 19.90 | +0.71 | 28.3% | 170 | 28.3% | -0.29 | 4.38 | 4.15 | 4.60 | — |
| — | 15.70 | 17.10 | 16.40 | +0.64 | 27.8% | 175 | 27.8% | -0.37 | 6.33 | 5.50 | 7.15 | — |
| — | 11.90 | 13.60 | 12.75 | +0.56 | 27.4% | 180 | 27.4% | -0.45 | 7.85 | 7.20 | 8.50 | — |
| — | 9.95 | 11.20 | 10.57 | +0.48 | 27.1% | 185 | 27.1% | -0.53 | 10.30 | 9.95 | 10.65 | — |
| — | 8.05 | 9.00 | 8.53 | +0.41 | 26.8% | 190 | 26.8% | -0.61 | 13.22 | 12.15 | 14.30 | — |
| — | 5.35 | 6.75 | 6.05 | +0.33 | 26.7% | 195 | 26.7% | -0.69 | 16.30 | 15.25 | 17.35 | — |
| — | 4.75 | 5.40 | 5.08 | +0.27 | 26.5% | 200 | 26.5% | -0.76 | 19.55 | 19.00 | 20.10 | — |
| — | 2.75 | 2.95 | 2.85 | +0.17 | 26.5% | 210 | 26.5% | -0.87 | 27.90 | 26.90 | 28.90 | — |
| — | 1.02 | 1.75 | 1.39 | +0.10 | 26.6% | 220 | 26.6% | -0.95 | 36.90 | 35.70 | 38.10 | — |
| — | 0.74 | 0.93 | 0.83 | +0.06 | 26.9% | 230 | 26.9% | -1.00 | 46.23 | 45.15 | 47.30 | — |
| — | 0.40 | 0.67 | 0.54 | +0.03 | 27.4% | 240 | 27.4% | -1.00 | 55.90 | 54.00 | 57.80 | — |
| — | 0.15 | 0.49 | 0.32 | +0.02 | 28.0% | 250 | 28.0% | -1.00 | 65.70 | 64.20 | 67.20 | — |
| — | 0.11 | 0.25 | 0.18 | +0.01 | 28.8% | 260 | 28.8% | -1.00 | 75.95 | 74.70 | 77.20 | — |
| — | 0.05 | 0.38 | 0.21 | +0.01 | 29.6% | 270 | 29.6% | -1.00 | 86.00 | 84.80 | 87.20 | — |
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.