Spot 184.24
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 87 | 42.30 | 46.60 | 44.45 | — | — | 140 | — | — | — | — | 3.50 | — |
| — | 37.50 | 41.50 | 39.50 | — | — | 145 | — | — | — | — | 3.70 | — |
| — | 32.60 | 36.80 | 34.70 | — | — | 150 | — | — | — | — | 1.00 | — |
| — | 27.60 | 31.70 | 29.65 | — | — | 155 | — | — | — | — | 4.50 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 22.80 | 26.90 | 24.85 | — | — | 160 | — | — | 1.40 | 0.15 | 2.65 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 18.10 | 22.20 | 20.15 | — | — | 165 | — | — | 1.30 | 0.35 | 2.25 | — |
| — | 16.00 | 19.90 | 17.95 | — | — | 167.5 | — | — | 1.98 | 0.05 | 3.90 | — |
| — | 13.90 | 18.00 | 15.95 | — | — | 170 | — | — | 1.50 | 0.70 | 2.30 | — |
| — | 11.50 | 15.90 | 13.70 | — | — | 172.5 | — | — | 2.02 | 0.85 | 3.20 | — |
| — | 9.70 | 14.00 | 11.85 | — | — | 175 | — | — | 2.25 | 1.70 | 2.80 | — |
| — | 8.60 | 12.30 | 10.45 | — | — | 177.5 | — | — | 3.83 | 2.15 | 5.50 | — |
| — | 7.50 | 10.10 | 8.80 | — | — | 180 | — | — | 3.65 | 3.00 | 4.30 | — |
| — | 6.10 | 7.20 | 6.65 | +0.62 | 52.3% | 182.5 | 52.3% | -0.38 | 4.55 | 3.50 | 5.60 | — |
| — | 4.40 | 7.80 | 6.10 | +0.56 | 52.4% | 185 | 52.4% | -0.44 | 5.95 | 4.50 | 7.40 | — |
| — | 3.90 | 5.90 | 4.90 | +0.50 | 52.6% | 187.5 | 52.6% | -0.50 | 7.45 | 6.50 | 8.40 | — |
| — | 3.50 | 4.00 | 3.75 | +0.44 | 52.9% | 190 | — | — | 9.50 | 8.60 | 10.40 | — |
| — | 2.20 | 3.30 | 2.75 | — | — | 192.5 | — | — | 10.90 | 10.20 | 11.60 | — |
| — | 1.10 | 2.75 | 1.93 | +0.32 | 53.8% | 195 | 53.8% | -0.68 | 13.40 | 11.80 | 15.00 | — |
| — | 0.60 | 3.70 | 2.15 | +0.27 | 54.4% | 197.5 | 54.4% | -0.73 | 15.15 | 13.30 | 17.00 | — |
| — | 0.10 | 2.10 | 1.10 | +0.22 | 55.0% | 200 | 55.0% | -0.78 | 16.95 | 14.80 | 19.10 | — |
| — | 0.20 | 2.55 | 1.38 | +0.18 | 55.7% | 202.5 | 55.7% | -0.83 | 19.25 | 17.00 | 21.50 | — |
| — | 0.20 | 1.50 | 0.85 | +0.14 | 56.4% | 205 | 56.4% | -0.86 | 21.60 | 19.50 | 23.70 | — |
| — | — | 4.20 | — | +0.11 | 57.0% | 207.5 | 57.0% | -0.89 | 23.75 | 21.50 | 26.00 | — |
| — | 0.50 | 1.40 | 0.95 | +0.09 | 57.6% | 210 | 57.6% | -0.92 | 26.30 | 24.30 | 28.30 | — |
| — | 0.05 | 2.90 | 1.48 | +0.07 | 58.2% | 212.5 | 58.2% | -0.94 | 28.70 | 26.70 | 30.70 | — |
| — | — | 1.30 | — | +0.05 | 58.6% | 215 | 58.6% | -0.96 | 31.05 | 29.10 | 33.00 | — |
| — | — | 2.10 | — | +0.04 | 58.9% | 217.5 | 58.9% | -0.97 | 33.40 | 31.40 | 35.40 | — |
| — | 0.25 | 0.55 | 0.40 | +0.03 | 59.1% | 220 | 59.1% | -0.98 | 36.00 | 34.00 | 38.00 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
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.