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 | |
| — | 43.20 | 48.00 | 45.60 | +0.97 | 55.5% | 140 | 55.5% | -0.03 | — | — | 3.60 | — |
| — | 38.50 | 43.00 | 40.75 | +0.95 | 54.4% | 145 | 54.4% | -0.05 | 0.60 | 0.05 | 1.15 | 1 |
| — | 33.60 | 38.40 | 36.00 | +0.93 | 53.4% | 150 | 53.4% | -0.07 | 1.15 | 0.15 | 2.15 | — |
| — | 29.40 | 33.50 | 31.45 | +0.90 | 52.5% | 155 | 52.5% | -0.10 | — | — | 4.40 | — |
| — | 25.00 | 29.50 | 27.25 | +0.87 | 51.7% | 160 | 51.7% | -0.13 | — | — | 4.80 | — |
| — | 20.80 | 25.50 | 23.15 | +0.82 | 51.1% | 165 | 51.1% | -0.18 | 2.95 | 1.10 | 4.80 | — |
| — | 19.00 | 23.50 | 21.25 | +0.79 | 50.8% | 167.5 | 50.8% | -0.21 | 3.75 | 1.50 | 6.00 | — |
| — | 17.00 | 21.50 | 19.25 | — | — | 170 | — | — | 3.40 | 2.30 | 4.50 | — |
| — | 15.30 | 20.00 | 17.65 | — | — | 172.5 | — | — | 5.40 | 3.30 | 7.50 | — |
| — | 13.60 | 18.40 | 16.00 | — | — | 175 | 50.1% | -0.30 | 5.90 | 3.70 | 8.10 | — |
| — | 12.10 | 16.50 | 14.30 | — | — | 177.5 | 49.9% | -0.33 | 7.50 | 6.50 | 8.50 | — |
| — | 11.40 | 15.10 | 13.25 | +0.64 | 49.8% | 180 | 49.8% | -0.36 | 7.95 | 7.30 | 8.60 | — |
| — | 9.50 | 14.00 | 11.75 | +0.60 | 49.6% | 182.5 | — | — | 9.25 | 7.00 | 11.50 | — |
| — | 8.90 | 12.30 | 10.60 | +0.56 | 49.5% | 185 | 49.5% | -0.44 | 10.20 | 9.30 | 11.10 | — |
| — | 8.10 | 11.00 | 9.55 | +0.53 | 49.4% | 187.5 | 49.4% | -0.48 | 11.90 | 9.80 | 14.00 | — |
| — | 6.40 | 10.20 | 8.30 | +0.49 | 49.3% | 190 | 49.3% | -0.51 | 13.25 | 11.00 | 15.50 | — |
| — | 5.00 | 9.30 | 7.15 | +0.45 | 49.2% | 192.5 | 49.2% | -0.55 | 15.20 | 13.40 | 17.00 | — |
| — | 5.10 | 8.50 | 6.80 | +0.42 | 49.2% | 195 | 49.2% | -0.59 | 16.80 | 15.10 | 18.50 | — |
| — | 4.50 | 7.50 | 6.00 | +0.38 | 49.1% | 197.5 | 49.1% | -0.63 | 18.30 | 16.10 | 20.50 | — |
| — | 2.60 | 7.00 | 4.80 | +0.35 | 49.1% | 200 | 49.1% | -0.66 | 19.85 | 17.70 | 22.00 | — |
| — | 3.20 | 6.00 | 4.60 | +0.31 | 49.0% | 202.5 | 49.0% | -0.69 | 21.80 | 19.60 | 24.00 | — |
| — | 1.80 | 5.70 | 3.75 | +0.28 | 49.0% | 205 | 49.0% | -0.72 | 23.75 | 21.50 | 26.00 | — |
| — | 2.05 | 5.50 | 3.77 | +0.25 | 48.9% | 207.5 | 48.9% | -0.75 | 25.90 | 23.80 | 28.00 | — |
| — | 0.50 | 5.00 | 2.75 | +0.23 | 48.9% | 210 | 48.9% | -0.78 | 27.80 | 25.60 | 30.00 | — |
| — | — | 4.90 | — | +0.20 | 48.9% | 212.5 | 48.9% | -0.81 | 30.15 | 28.00 | 32.30 | — |
| — | — | 4.90 | — | +0.18 | 48.9% | 215 | 48.9% | -0.83 | 32.25 | 30.00 | 34.50 | — |
| — | 0.30 | 4.20 | 2.25 | +0.14 | 48.9% | 220 | 48.9% | -0.87 | 36.75 | 34.50 | 39.00 | — |
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.