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 | |
| — | 37.50 | 40.65 | 39.08 | +0.83 | 34.3% | 150 | 34.3% | -0.17 | 3.40 | 2.90 | 3.90 | — |
| — | 32.90 | 36.10 | 34.50 | +0.79 | 33.8% | 156 | 33.8% | -0.22 | 4.65 | 4.05 | 5.25 | — |
| — | 29.25 | 31.60 | 30.43 | +0.75 | 33.4% | 161 | 33.4% | -0.26 | 5.92 | 5.25 | 6.60 | — |
| — | 26.20 | 28.75 | 27.48 | +0.70 | 33.1% | 166 | 33.1% | -0.30 | 7.35 | 6.55 | 8.15 | — |
| — | 23.55 | 26.25 | 24.90 | +0.67 | 32.9% | 170 | 32.9% | -0.34 | 9.03 | 8.15 | 9.90 | — |
| — | 21.45 | 23.30 | 22.38 | +0.63 | 32.7% | 174 | 32.7% | -0.38 | 10.47 | 9.60 | 11.35 | — |
| — | 20.15 | 22.70 | 21.43 | +0.61 | 32.6% | 176 | 32.6% | -0.40 | 11.32 | 10.50 | 12.15 | — |
| — | 19.05 | 21.70 | 20.38 | +0.59 | 32.6% | 178 | 32.6% | -0.42 | 12.43 | 11.50 | 13.35 | — |
| — | 18.60 | 21.10 | 19.85 | +0.58 | 32.5% | 179 | 32.5% | -0.43 | 13.10 | 11.90 | 14.30 | — |
| — | 18.65 | 20.65 | 19.65 | +0.57 | 32.5% | 180 | 32.5% | -0.45 | 13.43 | 12.40 | 14.45 | — |
| — | 15.80 | 18.30 | 17.05 | +0.52 | 32.4% | 185 | 32.4% | -0.50 | 16.38 | 14.95 | 17.80 | — |
| — | 14.15 | 15.60 | 14.88 | +0.47 | 32.3% | 190 | 32.3% | -0.55 | 19.30 | 17.65 | 20.95 | — |
| — | 12.20 | 14.10 | 13.15 | +0.42 | 32.3% | 195 | 32.3% | -0.60 | 21.20 | 20.15 | 22.25 | — |
| — | 10.55 | 12.15 | 11.35 | +0.38 | 32.3% | 200 | 32.3% | -0.65 | 24.77 | 23.50 | 26.05 | — |
| — | 9.00 | 10.00 | 9.50 | +0.34 | 32.4% | 205 | 32.4% | -0.69 | 28.27 | 27.35 | 29.20 | — |
| — | 7.95 | 9.15 | 8.55 | +0.30 | 32.5% | 210 | 32.5% | -0.73 | 32.23 | 31.10 | 33.35 | — |
| — | 6.10 | 7.70 | 6.90 | +0.26 | 32.6% | 215 | 32.6% | -0.77 | 36.05 | 34.90 | 37.20 | — |
| — | 5.10 | 6.65 | 5.88 | +0.23 | 32.8% | 220 | 32.8% | -0.80 | 39.83 | 38.40 | 41.25 | — |
| — | 4.30 | 5.75 | 5.03 | +0.21 | 33.0% | 225 | 33.0% | -0.83 | 44.55 | 43.10 | 46.00 | — |
| — | 3.90 | 5.00 | 4.45 | +0.18 | 33.3% | 230 | 33.3% | -0.86 | 48.73 | 47.30 | 50.15 | — |
| — | 3.25 | 4.25 | 3.75 | +0.16 | 33.5% | 235 | 33.5% | -0.89 | 53.08 | 51.65 | 54.50 | — |
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.