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 | |
| — | 35.80 | 39.55 | 37.67 | +0.90 | 33.7% | 150 | 33.7% | -0.10 | 2.06 | 1.18 | 2.93 | — |
| — | 32.25 | 35.15 | 33.70 | +0.88 | 32.5% | 155 | 32.5% | -0.12 | 2.56 | 1.91 | 3.20 | — |
| — | 27.90 | 30.90 | 29.40 | +0.85 | 31.3% | 160 | 31.3% | -0.15 | 3.38 | 2.50 | 4.25 | — |
| — | 24.00 | 26.85 | 25.43 | +0.81 | 30.2% | 165 | 30.2% | -0.19 | 4.00 | 3.35 | 4.65 | — |
| — | 20.45 | 23.00 | 21.73 | +0.77 | 29.3% | 170 | 29.3% | -0.23 | 5.20 | 4.45 | 5.95 | — |
| — | 18.20 | 21.20 | 19.70 | +0.75 | 28.8% | 172.5 | 28.8% | -0.26 | 5.88 | 4.90 | 6.85 | — |
| — | 16.80 | 19.50 | 18.15 | +0.72 | 28.4% | 175 | 28.4% | -0.29 | 6.67 | 5.35 | 8.00 | — |
| — | 15.50 | 17.85 | 16.68 | +0.69 | 28.0% | 177.5 | 28.0% | -0.31 | 7.80 | 7.00 | 8.60 | — |
| — | 13.80 | 16.30 | 15.05 | +0.66 | 27.6% | 180 | 27.6% | -0.34 | 8.38 | 7.10 | 9.65 | — |
| — | 12.90 | 14.80 | 13.85 | +0.63 | 27.3% | 182.5 | 27.3% | -0.38 | 9.45 | 8.30 | 10.60 | — |
| — | 11.30 | 13.05 | 12.18 | +0.60 | 27.0% | 185 | 27.0% | -0.41 | 10.22 | 9.35 | 11.10 | — |
| — | 9.00 | 12.15 | 10.57 | +0.57 | 26.7% | 187.5 | 26.7% | -0.44 | 11.50 | 10.50 | 12.50 | — |
| — | 8.95 | 10.80 | 9.88 | +0.54 | 26.4% | 190 | 26.4% | -0.48 | 12.90 | 11.80 | 14.00 | — |
| — | 7.50 | 9.85 | 8.68 | +0.50 | 26.1% | 192.5 | 26.1% | -0.52 | 14.40 | 13.20 | 15.60 | — |
| — | 6.45 | 8.80 | 7.62 | +0.47 | 25.9% | 195 | 25.9% | -0.56 | 15.70 | 14.70 | 16.70 | — |
| — | 5.80 | 7.25 | 6.53 | +0.43 | 25.7% | 197.5 | 25.7% | -0.59 | 17.35 | 16.25 | 18.45 | — |
| — | 4.65 | 7.00 | 5.83 | +0.40 | 25.5% | 200 | 25.5% | -0.63 | 19.18 | 17.95 | 20.40 | — |
| — | 3.35 | 5.35 | 4.35 | +0.33 | 25.2% | 205 | 25.2% | -0.70 | 23.07 | 21.60 | 24.55 | 12 |
| — | 2.21 | 4.50 | 3.35 | +0.27 | 24.9% | 210 | 24.9% | -0.77 | 27.25 | 25.60 | 28.90 | — |
| — | 1.90 | 3.35 | 2.62 | +0.22 | 24.8% | 215 | 24.8% | -0.84 | 31.48 | 30.00 | 32.95 | — |
| — | 1.19 | 2.63 | 1.91 | +0.17 | 24.7% | 220 | 24.7% | -0.89 | 36.08 | 34.65 | 37.50 | — |
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.