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 | |
| — | 50.35 | 52.90 | 51.62 | +0.94 | 33.5% | 135 | 33.5% | -0.06 | 1.12 | 0.90 | 1.34 | — |
| — | 45.80 | 48.15 | 46.98 | +0.92 | 32.6% | 140 | 32.6% | -0.08 | 1.45 | 1.09 | 1.81 | — |
| — | 41.40 | 43.65 | 42.52 | +0.89 | 31.8% | 145 | 31.8% | -0.11 | 1.90 | 1.75 | 2.05 | — |
| — | 37.10 | 39.80 | 38.45 | +0.86 | 31.0% | 150 | 31.0% | -0.14 | 2.60 | 2.36 | 2.85 | — |
| — | 32.90 | 35.50 | 34.20 | +0.83 | 30.4% | 155 | 30.4% | -0.18 | 3.33 | 3.15 | 3.50 | — |
| — | 28.95 | 31.50 | 30.23 | +0.78 | 29.8% | 160 | 29.8% | -0.22 | 4.33 | 4.10 | 4.55 | — |
| — | 24.80 | 27.15 | 25.98 | +0.74 | 29.3% | 165 | 29.3% | -0.27 | 5.60 | 5.15 | 6.05 | — |
| — | 21.70 | 24.20 | 22.95 | +0.69 | 28.9% | 170 | 28.9% | -0.32 | 6.95 | 6.65 | 7.25 | — |
| — | 18.50 | 20.40 | 19.45 | +0.63 | 28.6% | 175 | 28.6% | -0.38 | 9.07 | 8.30 | 9.85 | — |
| — | 17.00 | 17.30 | 17.15 | +0.57 | 28.3% | 180 | 28.3% | -0.44 | 10.97 | 10.00 | 11.95 | — |
| — | 12.40 | 15.05 | 13.72 | +0.51 | 28.0% | 185 | 28.0% | -0.50 | 12.93 | 12.45 | 13.40 | — |
| — | 11.60 | 12.35 | 11.97 | +0.45 | 27.9% | 190 | 27.9% | -0.56 | 16.05 | 15.15 | 16.95 | — |
| — | 8.40 | 11.25 | 9.82 | +0.40 | 27.7% | 195 | 27.7% | -0.62 | 18.75 | 18.15 | 19.35 | — |
| — | 7.65 | 9.15 | 8.40 | +0.34 | 27.6% | 200 | 27.6% | -0.68 | 22.15 | 21.15 | 23.15 | — |
| — | 5.15 | 5.65 | 5.40 | +0.25 | 27.5% | 210 | 27.5% | -0.79 | 29.40 | 28.55 | 30.25 | — |
| — | 3.20 | 3.75 | 3.48 | +0.18 | 27.5% | 220 | 27.5% | -0.88 | 37.90 | 36.65 | 39.15 | — |
| — | 2.00 | 2.42 | 2.21 | +0.12 | 27.6% | 230 | 27.6% | -0.95 | 46.65 | 45.45 | 47.85 | — |
| — | 1.47 | 1.59 | 1.53 | +0.09 | 27.7% | 240 | 27.7% | -1.00 | 56.40 | 55.20 | 57.60 | — |
| — | 0.85 | 1.23 | 1.04 | +0.06 | 27.9% | 250 | 27.9% | -1.00 | 65.88 | 63.95 | 67.80 | — |
| — | 0.60 | 0.80 | 0.70 | +0.04 | 28.1% | 260 | 28.1% | -1.00 | 75.90 | 74.55 | 77.25 | — |
| — | 0.40 | 0.73 | 0.56 | +0.03 | 28.4% | 270 | 28.4% | -1.00 | 85.97 | 84.70 | 87.25 | — |
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.