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 | |
| — | 37.45 | 39.70 | 38.58 | — | — | 149 | 35.0% | -0.08 | 1.46 | 1.11 | 1.80 | — |
| — | 31.60 | 35.00 | 33.30 | +0.90 | 33.2% | 155 | 33.2% | -0.11 | 2.04 | 1.62 | 2.46 | — |
| — | 27.30 | 30.00 | 28.65 | +0.87 | 31.9% | 160 | 31.4% | -0.14 | 2.65 | 2.30 | 2.99 | — |
| — | 23.10 | 25.85 | 24.48 | — | — | 165 | 30.6% | -0.17 | 3.37 | 2.03 | 4.70 | — |
| — | 19.25 | 21.75 | 20.50 | — | — | 170 | 29.5% | -0.22 | 4.47 | 3.20 | 5.75 | — |
| — | 17.35 | 19.85 | 18.60 | +0.76 | 28.9% | 172.5 | 28.9% | -0.24 | 5.25 | 4.40 | 6.10 | — |
| — | 15.60 | 18.90 | 17.25 | — | — | 175 | 28.4% | -0.27 | 5.90 | 5.20 | 6.60 | — |
| — | 13.90 | 17.25 | 15.57 | +0.70 | 28.0% | 177.5 | — | — | 6.50 | 5.15 | 7.85 | — |
| — | 12.30 | 14.00 | 13.15 | +0.67 | 27.5% | 180 | 27.5% | -0.34 | 7.70 | 6.75 | 8.65 | — |
| — | 10.85 | 13.25 | 12.05 | +0.64 | 27.1% | 182.5 | 27.1% | -0.37 | 8.75 | 7.75 | 9.75 | — |
| — | 10.55 | 12.35 | 11.45 | +0.60 | 26.7% | 185 | 26.7% | -0.41 | 9.43 | 8.00 | 10.85 | — |
| — | 8.10 | 10.20 | 9.15 | +0.56 | 26.4% | 187.5 | 26.4% | -0.45 | 10.35 | 8.70 | 12.00 | — |
| — | 7.00 | 9.40 | 8.20 | +0.52 | 26.0% | 190 | 26.0% | -0.49 | 11.93 | 10.55 | 13.30 | — |
| — | 5.80 | 8.65 | 7.22 | +0.48 | 25.7% | 192.5 | 25.7% | -0.53 | 13.22 | 11.60 | 14.85 | — |
| — | 4.80 | 7.30 | 6.05 | +0.44 | 25.5% | 195 | 25.5% | -0.58 | 14.75 | 13.15 | 16.35 | — |
| — | 3.90 | 6.60 | 5.25 | +0.40 | 25.2% | 197.5 | 25.2% | -0.62 | 16.23 | 14.55 | 17.90 | — |
| — | 3.05 | 5.70 | 4.38 | +0.36 | 25.0% | 200 | 25.0% | -0.66 | 18.30 | 16.85 | 19.75 | — |
| — | 2.00 | 4.45 | 3.23 | +0.29 | 24.7% | 205 | 24.7% | -0.74 | 22.12 | 20.70 | 23.55 | 4 |
| 731 | 0.90 | 2.57 | 1.74 | +0.23 | 24.5% | 210 | 24.5% | -0.81 | 26.07 | 24.45 | 27.70 | 5 |
| — | 0.69 | 2.61 | 1.65 | +0.17 | 24.3% | 215 | 24.3% | -0.88 | 30.55 | 29.00 | 32.10 | — |
| — | 0.75 | 1.43 | 1.09 | +0.13 | 24.3% | 220 | 24.3% | -0.93 | 35.45 | 33.80 | 37.10 | — |
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.