Spot 184.05
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.30 | 40.95 | 39.62 | +0.90 | 33.7% | 147.5 | 33.7% | -0.10 | 1.76 | 1.36 | 2.16 | — |
| — | 34.80 | 37.55 | 36.17 | +0.88 | 32.3% | 152.5 | 32.3% | -0.12 | 2.17 | 1.77 | 2.56 | — |
| — | 28.50 | 30.85 | 29.68 | +0.83 | 30.4% | 160 | 30.4% | -0.17 | 3.12 | 2.79 | 3.45 | — |
| — | 24.50 | 26.00 | 25.25 | +0.79 | 29.4% | 165 | 29.4% | -0.21 | 4.50 | 3.55 | 5.45 | — |
| — | 19.25 | 22.90 | 21.07 | +0.74 | 28.4% | 170 | 28.4% | -0.26 | 5.40 | 4.85 | 5.95 | — |
| — | 18.75 | 20.40 | 19.57 | +0.72 | 27.9% | 172.5 | 27.9% | -0.29 | 6.20 | 5.55 | 6.85 | — |
| — | 17.15 | 18.70 | 17.93 | +0.69 | 27.5% | 175 | 27.5% | -0.32 | 6.70 | 6.05 | 7.35 | — |
| — | 15.35 | 17.70 | 16.52 | +0.66 | 27.1% | 177.5 | 27.1% | -0.35 | 7.38 | 6.85 | 7.90 | — |
| — | 13.00 | 15.35 | 14.18 | +0.63 | 26.7% | 180 | 26.7% | -0.38 | 8.55 | 8.30 | 8.80 | — |
| — | 11.65 | 13.50 | 12.57 | +0.59 | 26.4% | 182.5 | 26.4% | -0.42 | 9.62 | 9.35 | 9.90 | — |
| — | 11.00 | 12.20 | 11.60 | +0.56 | 26.1% | 185 | 26.1% | -0.45 | 10.30 | 9.90 | 10.70 | — |
| — | 9.70 | 11.05 | 10.38 | +0.53 | 25.8% | 187.5 | 25.8% | -0.49 | 11.40 | 10.80 | 12.00 | — |
| — | 8.70 | 10.15 | 9.43 | +0.49 | 25.5% | 190 | 25.5% | -0.53 | 12.88 | 12.05 | 13.70 | — |
| — | 6.80 | 8.80 | 7.80 | +0.46 | 25.3% | 192.5 | 25.3% | -0.57 | 14.10 | 13.40 | 14.80 | — |
| — | 6.15 | 9.15 | 7.65 | +0.42 | 25.1% | 195 | 25.1% | -0.61 | 15.55 | 14.85 | 16.25 | — |
| — | 5.35 | 6.45 | 5.90 | +0.38 | 24.9% | 197.5 | 24.9% | -0.65 | 17.77 | 16.45 | 19.10 | — |
| — | 4.60 | 5.65 | 5.12 | +0.35 | 24.7% | 200 | 24.7% | -0.68 | 19.15 | 18.15 | 20.15 | — |
| — | 2.95 | 4.20 | 3.58 | +0.29 | 24.5% | 205 | 24.5% | -0.75 | 23.38 | 21.85 | 24.90 | — |
| — | 2.19 | 4.05 | 3.12 | +0.23 | 24.3% | 210 | 24.3% | -0.82 | 27.50 | 25.95 | 29.05 | — |
| — | 1.49 | 2.29 | 1.89 | +0.18 | 24.2% | 215 | 24.2% | -0.88 | 31.18 | 30.10 | 32.25 | — |
| — | 1.20 | 1.61 | 1.41 | +0.14 | 24.2% | 220 | 24.2% | -0.93 | 36.05 | 35.20 | 36.90 | — |
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.