Spot 184.43
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 39.55 | 37.98 | +0.90 | 36.2% | 148 | 36.2% | -0.10 | 1.68 | 0.75 | 2.61 | — |
| — | 31.60 | 33.90 | 32.75 | +0.86 | 35.1% | 154 | 35.1% | -0.14 | 1.83 | 1.20 | 2.47 | — |
| — | 27.35 | 29.70 | 28.52 | +0.82 | 34.3% | 159 | 34.3% | -0.19 | 2.44 | 1.79 | 3.10 | — |
| — | 23.30 | 26.40 | 24.85 | +0.76 | 33.7% | 164 | 33.7% | -0.24 | 3.45 | 2.70 | 4.20 | — |
| — | 20.35 | 23.15 | 21.75 | +0.71 | 33.3% | 168 | 33.3% | -0.29 | 4.28 | 3.60 | 4.95 | — |
| — | 18.05 | 21.00 | 19.52 | +0.66 | 32.9% | 172 | 32.9% | -0.34 | 5.53 | 4.90 | 6.15 | — |
| — | 16.25 | 19.00 | 17.62 | — | — | 174 | — | — | 6.20 | 5.55 | 6.85 | — |
| — | 14.95 | 17.75 | 16.35 | — | — | 176 | — | — | 7.05 | 6.30 | 7.80 | — |
| — | 14.35 | 17.15 | 15.75 | — | — | 177 | — | — | 7.42 | 6.70 | 8.15 | — |
| — | 12.90 | 15.30 | 14.10 | — | — | 180 | — | — | 8.60 | 7.95 | 9.25 | — |
| — | 10.30 | 11.95 | 11.12 | — | — | 185 | — | — | 11.00 | 10.40 | 11.60 | — |
| — | 8.15 | 10.30 | 9.22 | — | — | 190 | — | — | 13.65 | 12.85 | 14.45 | — |
| — | 6.40 | 7.60 | 7.00 | — | — | 195 | 32.1% | -0.68 | 16.75 | 15.70 | 17.80 | — |
| — | 5.05 | 6.15 | 5.60 | +0.28 | 32.2% | 200 | 32.2% | -0.74 | 20.55 | 19.60 | 21.50 | — |
| — | 3.90 | 5.15 | 4.53 | +0.23 | 32.3% | 205 | 32.3% | -0.79 | 24.35 | 23.40 | 25.30 | — |
| — | 2.95 | 3.95 | 3.45 | +0.19 | 32.5% | 210 | — | — | 28.40 | 27.45 | 29.35 | — |
| — | 2.27 | 3.05 | 2.66 | +0.15 | 32.8% | 215 | 32.8% | -0.88 | 32.98 | 31.60 | 34.35 | — |
| — | 1.65 | 2.36 | 2.00 | +0.13 | 33.2% | 220 | 33.2% | -0.91 | 37.40 | 36.05 | 38.75 | — |
| — | 1.13 | 1.86 | 1.50 | +0.10 | 33.6% | 225 | 33.6% | -0.94 | 41.98 | 40.65 | 43.30 | — |
| — | 0.88 | 1.46 | 1.17 | +0.08 | 34.1% | 230 | 34.1% | -0.96 | 46.73 | 45.35 | 48.10 | — |
| — | 0.73 | 1.07 | 0.90 | +0.07 | 34.6% | 235 | 34.6% | -0.98 | 51.42 | 49.95 | 52.90 | — |
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.