Spot 184.26
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.70 | 22.75 | 21.23 | +0.91 | 32.5% | 165 | — | — | 0.96 | 0.65 | 1.28 | — |
| — | 14.85 | 17.90 | 16.38 | — | — | 170 | — | — | 1.28 | 1.07 | 1.50 | — |
| — | 13.35 | 16.70 | 15.03 | — | — | 171 | — | — | 1.49 | 1.22 | 1.76 | — |
| — | 12.65 | 16.30 | 14.47 | — | — | 172 | 29.4% | -0.15 | 1.72 | 1.27 | 2.17 | — |
| — | 12.10 | 15.60 | 13.85 | — | — | 173 | — | — | 1.74 | 1.25 | 2.22 | — |
| — | 11.50 | 14.65 | 13.07 | — | — | 174 | — | — | 2.15 | 1.45 | 2.84 | — |
| — | 10.65 | 13.85 | 12.25 | +0.81 | 28.3% | 175 | 28.3% | -0.19 | 2.10 | 1.85 | 2.35 | — |
| — | 9.65 | 13.30 | 11.47 | +0.80 | 27.9% | 176 | 27.9% | -0.21 | 2.33 | 1.79 | 2.88 | — |
| — | 8.80 | 12.80 | 10.80 | +0.78 | 27.5% | 177 | 27.5% | -0.22 | 2.71 | 2.17 | 3.25 | — |
| — | 9.15 | 11.55 | 10.35 | +0.76 | 27.2% | 178 | — | — | 3.27 | 2.38 | 4.15 | — |
| — | 7.50 | 10.25 | 8.88 | — | — | 179 | — | — | 3.33 | 2.56 | 4.10 | — |
| — | 7.65 | 9.90 | 8.78 | — | — | 180 | — | — | 3.52 | 3.20 | 3.85 | — |
| — | 7.05 | 9.45 | 8.25 | — | — | 181 | — | — | 3.85 | 3.35 | 4.35 | — |
| — | 6.30 | 7.90 | 7.10 | — | — | 182 | — | — | 4.25 | 3.55 | 4.95 | — |
| — | 6.10 | 7.30 | 6.70 | — | — | 183 | — | — | 4.85 | 4.15 | 5.55 | — |
| — | 4.90 | 6.70 | 5.80 | — | — | 184 | — | — | 5.10 | 4.45 | 5.75 | — |
| — | 4.80 | 5.75 | 5.28 | — | — | 185 | — | — | 6.05 | 5.15 | 6.95 | — |
| — | 3.90 | 5.50 | 4.70 | — | — | 186 | — | — | 5.97 | 4.50 | 7.45 | — |
| — | 3.60 | 4.90 | 4.25 | — | — | 187 | — | — | 6.65 | 5.70 | 7.60 | — |
| — | 2.93 | 4.25 | 3.59 | — | — | 188 | — | — | 7.20 | 6.25 | 8.15 | — |
| — | 3.10 | 4.65 | 3.88 | +0.49 | 24.0% | 189 | 24.0% | -0.51 | 7.67 | 6.50 | 8.85 | — |
| — | 2.61 | 3.30 | 2.96 | — | — | 190 | — | — | 8.22 | 6.90 | 9.55 | — |
| — | 2.07 | 3.20 | 2.63 | — | — | 191 | 23.6% | -0.57 | 8.60 | 6.85 | 10.35 | — |
| — | 1.88 | 2.70 | 2.29 | — | — | 192 | 23.4% | -0.60 | 9.70 | 8.30 | 11.10 | — |
| — | 1.63 | 2.56 | 2.10 | — | — | 193 | 23.2% | -0.64 | 10.20 | 8.90 | 11.50 | — |
| — | 1.47 | 2.08 | 1.77 | — | — | 194 | 23.0% | -0.66 | 11.32 | 9.95 | 12.70 | — |
| — | 1.42 | 2.02 | 1.72 | +0.32 | 22.9% | 195 | — | — | 11.60 | 9.75 | 13.45 | — |
| — | 0.32 | 1.88 | 1.10 | — | — | 196 | — | — | 12.45 | 10.65 | 14.25 | — |
| — | 0.77 | 1.36 | 1.06 | — | — | 197 | — | — | 13.35 | 11.50 | 15.20 | — |
| — | 0.53 | 1.28 | 0.91 | +0.24 | 22.6% | 198 | 22.6% | -0.77 | 14.20 | 12.30 | 16.10 | — |
| — | 0.59 | 1.41 | 1.00 | +0.22 | 22.5% | 199 | 22.5% | -0.80 | 15.07 | 13.90 | 16.25 | — |
| — | 0.50 | 0.97 | 0.73 | +0.20 | 22.4% | 200 | 22.4% | -0.82 | 16.32 | 14.90 | 17.75 | — |
| — | 0.20 | 0.67 | 0.43 | +0.11 | 22.3% | 205 | 22.3% | -0.91 | 20.65 | 18.75 | 22.55 | — |
| — | 0.08 | 0.52 | 0.30 | +0.06 | 22.7% | 210 | 22.7% | -0.96 | 25.77 | 23.80 | 27.75 | — |
| — | — | 0.08 | — | — | — | 215 | 23.5% | -0.98 | 30.93 | 29.15 | 32.70 | — |
| — | — | 0.23 | — | +0.02 | 24.9% | 220 | 24.9% | -0.99 | 35.60 | 33.25 | 37.95 | — |
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.