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 | |
| — | 51.40 | 55.40 | 53.40 | +0.91 | 54.5% | 135 | 54.5% | -0.09 | 2.35 | 0.80 | 3.90 | — |
| — | 47.10 | 51.10 | 49.10 | +0.89 | 53.1% | 140 | 53.1% | -0.11 | 3.30 | 2.20 | 4.40 | — |
| — | 43.00 | 47.00 | 45.00 | +0.87 | 51.9% | 145 | 51.9% | -0.13 | 3.65 | 2.00 | 5.30 | — |
| — | 39.00 | 43.00 | 41.00 | +0.84 | 50.8% | 150 | 50.8% | -0.16 | 5.15 | 3.20 | 7.10 | — |
| — | 35.20 | 39.20 | 37.20 | — | — | 155 | — | — | 6.10 | 4.00 | 8.20 | — |
| — | 31.50 | 35.60 | 33.55 | +0.78 | 49.0% | 160 | 49.0% | -0.22 | 6.75 | 5.30 | 8.20 | — |
| — | 28.10 | 32.20 | 30.15 | +0.75 | 48.3% | 165 | 48.3% | -0.25 | 8.25 | 7.10 | 9.40 | — |
| — | 24.90 | 29.00 | 26.95 | +0.71 | 47.6% | 170 | 47.6% | -0.29 | 10.65 | 8.90 | 12.40 | — |
| — | 21.90 | 26.00 | 23.95 | +0.67 | 47.0% | 175 | — | — | 12.80 | 10.70 | 14.90 | — |
| — | 19.10 | 23.20 | 21.15 | — | — | 180 | 46.5% | -0.38 | 14.95 | 12.90 | 17.00 | — |
| — | 16.50 | 20.40 | 18.45 | +0.58 | 46.1% | 185 | 46.1% | -0.42 | 17.35 | 15.30 | 19.40 | — |
| — | 14.20 | 18.30 | 16.25 | +0.54 | 45.7% | 190 | 45.7% | -0.47 | 20.00 | 18.10 | 21.90 | — |
| — | 12.30 | 16.10 | 14.20 | +0.49 | 45.4% | 195 | 45.4% | -0.51 | 22.85 | 20.80 | 24.90 | — |
| — | 11.30 | 13.00 | 12.15 | +0.45 | 45.2% | 200 | 45.2% | -0.56 | 25.90 | 23.80 | 28.00 | — |
| — | 8.30 | 9.50 | 8.90 | — | — | 210 | 44.8% | -0.64 | 32.60 | 30.60 | 34.60 | — |
| — | 4.20 | 8.40 | 6.30 | — | — | 220 | — | — | 40.25 | 38.30 | 42.20 | — |
| — | 3.90 | 5.10 | 4.50 | — | — | 230 | — | — | 48.40 | 46.40 | 50.40 | — |
| — | 1.30 | 4.70 | 3.00 | +0.18 | 44.7% | 240 | — | — | 57.25 | 55.20 | 59.30 | — |
| — | 1.15 | 3.30 | 2.23 | +0.14 | 44.9% | 250 | 44.9% | -0.89 | 66.45 | 64.40 | 68.50 | — |
| — | 1.00 | 3.40 | 2.20 | +0.11 | 45.1% | 260 | 45.1% | -0.93 | 76.00 | 74.00 | 78.00 | — |
| — | 0.20 | 2.65 | 1.43 | +0.08 | 45.5% | 270 | 45.5% | -0.96 | 85.70 | 83.60 | 87.80 | — |
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.