Spot 184.16
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.05 | 35.70 | 34.38 | +0.96 | 40.6% | 150 | 40.6% | -0.04 | 0.34 | 0.20 | 0.49 | — |
| — | 28.20 | 30.60 | 29.40 | +0.95 | 37.9% | 155 | 37.9% | -0.05 | 0.49 | 0.25 | 0.73 | — |
| — | 23.15 | 26.20 | 24.68 | +0.92 | 35.2% | 160 | 35.2% | -0.08 | 0.73 | 0.48 | 0.99 | — |
| — | 19.20 | 20.95 | 20.07 | +0.88 | 32.7% | 165 | — | — | 0.95 | 0.77 | 1.13 | — |
| — | 14.45 | 16.75 | 15.60 | +0.83 | 30.3% | 170 | 30.3% | -0.17 | 1.43 | 1.17 | 1.68 | — |
| 2 | 13.60 | 15.95 | 14.78 | +0.82 | 29.8% | 171 | 29.8% | -0.18 | 1.55 | 1.14 | 1.97 | 749 |
| — | 12.75 | 15.30 | 14.03 | +0.80 | 29.4% | 172 | 29.4% | -0.20 | 1.66 | 1.15 | 2.17 | — |
| — | 11.95 | 14.30 | 13.12 | +0.78 | 28.9% | 173 | 28.9% | -0.22 | 1.76 | 1.25 | 2.28 | — |
| — | 11.15 | 13.55 | 12.35 | +0.77 | 28.5% | 174 | 28.5% | -0.23 | 1.99 | 1.45 | 2.52 | — |
| — | 10.40 | 12.70 | 11.55 | +0.75 | 28.1% | 175 | 28.1% | -0.25 | 2.21 | 1.93 | 2.49 | — |
| — | 9.60 | 12.30 | 10.95 | +0.73 | 27.7% | 176 | 27.7% | -0.27 | 2.35 | 1.90 | 2.80 | — |
| — | 8.90 | 11.45 | 10.18 | +0.71 | 27.3% | 177 | 27.3% | -0.29 | 2.43 | 1.56 | 3.30 | — |
| — | 8.15 | 10.60 | 9.38 | +0.69 | 26.9% | 178 | 26.9% | -0.32 | 3.04 | 2.57 | 3.50 | — |
| — | 7.50 | 9.85 | 8.68 | +0.66 | 26.5% | 179 | 26.5% | -0.34 | 3.07 | 2.79 | 3.35 | — |
| — | 6.85 | 9.20 | 8.03 | +0.64 | 26.2% | 180 | 26.2% | -0.37 | 3.33 | 2.97 | 3.70 | — |
| — | 6.15 | 8.55 | 7.35 | +0.61 | 25.8% | 181 | 25.8% | -0.40 | 4.10 | 3.10 | 5.10 | — |
| — | 6.20 | 7.20 | 6.70 | +0.58 | 25.5% | 182 | 25.5% | -0.42 | 3.93 | 2.96 | 4.90 | — |
| — | 5.65 | 6.30 | 5.97 | +0.55 | 25.2% | 183 | 25.2% | -0.45 | 4.55 | 3.65 | 5.45 | — |
| — | 5.15 | 6.50 | 5.83 | +0.52 | 24.9% | 184 | 24.9% | -0.48 | 5.03 | 4.15 | 5.90 | — |
| — | 4.45 | 5.25 | 4.85 | +0.49 | 24.6% | 185 | 24.6% | -0.52 | 5.58 | 5.00 | 6.15 | — |
| — | 3.00 | 6.05 | 4.53 | +0.46 | 24.3% | 186 | 24.3% | -0.55 | 5.88 | 4.95 | 6.80 | — |
| — | 3.50 | 4.15 | 3.83 | +0.43 | 24.1% | 187 | 24.1% | -0.58 | 6.45 | 5.40 | 7.50 | — |
| 247 | 2.72 | 4.30 | 3.51 | +0.40 | 23.8% | 188 | 23.8% | -0.61 | 7.08 | 6.00 | 8.15 | — |
| — | 2.18 | 4.25 | 3.21 | +0.37 | 23.6% | 189 | 23.6% | -0.64 | 7.70 | 6.60 | 8.80 | — |
| — | 2.51 | 2.89 | 2.70 | +0.34 | 23.4% | 190 | 23.4% | -0.68 | 8.28 | 7.10 | 9.45 | — |
| — | 1.79 | 3.35 | 2.57 | +0.31 | 23.2% | 191 | 23.2% | -0.71 | 9.10 | 8.00 | 10.20 | — |
| — | 1.43 | 2.15 | 1.79 | +0.28 | 23.1% | 192 | 23.1% | -0.74 | 9.82 | 8.70 | 10.95 | — |
| — | 1.25 | 2.79 | 2.02 | +0.25 | 22.9% | 193 | — | — | 10.62 | 9.50 | 11.75 | — |
| — | 1.24 | 1.84 | 1.54 | — | — | 194 | — | — | 11.43 | 10.25 | 12.60 | — |
| — | 0.92 | 1.50 | 1.21 | +0.20 | 22.7% | 195 | 22.7% | -0.82 | 12.18 | 10.85 | 13.50 | — |
| — | 0.66 | 1.44 | 1.05 | +0.18 | 22.6% | 196 | 22.6% | -0.84 | 13.07 | 11.75 | 14.40 | — |
| — | 0.58 | 1.55 | 1.06 | +0.16 | 22.5% | 197 | 22.5% | -0.87 | 13.97 | 12.65 | 15.30 | — |
| — | 0.41 | 1.06 | 0.73 | +0.14 | 22.4% | 198 | 22.4% | -0.89 | 14.80 | 13.80 | 15.80 | — |
| — | 0.39 | 0.94 | 0.67 | +0.12 | 22.4% | 199 | 22.4% | -0.90 | 15.72 | 14.45 | 17.00 | — |
| — | 0.37 | 0.72 | 0.55 | +0.11 | 22.4% | 200 | 22.4% | -0.92 | 16.80 | 15.65 | 17.95 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 22.5% | 205 | 22.5% | -0.97 | 21.45 | 20.10 | 22.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 23.1% | 210 | 23.1% | -1.00 | 26.45 | 24.95 | 27.95 | — |
| — | — | 0.15 | — | +0.01 | 24.0% | 215 | 24.0% | -1.00 | 31.40 | 30.05 | 32.75 | — |
| — | — | 0.65 | — | +0.01 | 25.2% | 220 | 25.2% | -1.00 | 36.17 | 34.25 | 38.10 | — |
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.