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 | |
| — | 37.75 | 40.55 | 39.15 | +0.92 | 35.2% | 147.5 | 35.2% | -0.08 | 1.25 | 1.03 | 1.47 | — |
| — | 31.95 | 34.45 | 33.20 | +0.89 | 33.2% | 154 | 33.2% | -0.12 | 1.76 | 1.45 | 2.07 | — |
| — | 27.45 | 30.95 | 29.20 | +0.85 | 31.8% | 159 | 31.8% | -0.15 | 2.35 | 1.91 | 2.78 | — |
| — | 22.50 | 25.00 | 23.75 | +0.80 | 30.3% | 165 | 30.3% | -0.20 | 3.55 | 2.60 | 4.50 | — |
| — | 18.95 | 20.70 | 19.82 | +0.75 | 29.2% | 170 | 29.2% | -0.25 | 4.00 | 2.94 | 5.05 | — |
| — | 16.75 | 19.30 | 18.02 | +0.72 | 28.7% | 172.5 | 28.7% | -0.28 | 4.45 | 3.50 | 5.40 | — |
| — | 15.00 | 17.50 | 16.25 | +0.69 | 28.2% | 175 | 28.2% | -0.32 | 5.62 | 4.95 | 6.30 | — |
| — | 13.30 | 15.80 | 14.55 | +0.65 | 27.7% | 177.5 | 27.7% | -0.35 | 6.40 | 5.00 | 7.80 | — |
| — | 12.40 | 14.30 | 13.35 | +0.62 | 27.3% | 180 | 27.3% | -0.39 | 6.85 | 6.00 | 7.70 | — |
| — | 10.20 | 12.00 | 11.10 | +0.58 | 26.9% | 182.5 | 26.9% | -0.43 | 8.47 | 7.20 | 9.75 | — |
| — | 9.20 | 11.30 | 10.25 | +0.54 | 26.6% | 185 | 26.6% | -0.48 | 9.47 | 8.00 | 10.95 | — |
| — | 7.70 | 10.05 | 8.88 | — | — | 187.5 | — | — | 10.57 | 9.60 | 11.55 | — |
| — | 6.45 | 8.30 | 7.38 | +0.45 | 26.0% | 190 | 26.0% | -0.57 | 11.70 | 10.00 | 13.40 | — |
| — | 5.10 | 7.40 | 6.25 | +0.41 | 25.7% | 192.5 | 25.7% | -0.61 | 13.18 | 11.30 | 15.05 | — |
| — | 4.65 | 6.60 | 5.62 | +0.37 | 25.4% | 195 | 25.4% | -0.66 | 14.72 | 12.90 | 16.55 | — |
| — | 3.95 | 5.15 | 4.55 | +0.33 | 25.2% | 197.5 | 25.2% | -0.70 | 16.23 | 14.55 | 17.90 | — |
| — | 3.25 | 4.30 | 3.77 | +0.29 | 25.0% | 200 | 25.0% | -0.75 | 18.62 | 17.20 | 20.05 | — |
| — | 2.34 | 3.05 | 2.69 | +0.22 | 24.8% | 205 | 24.8% | -0.82 | 22.48 | 21.25 | 23.70 | — |
| — | 0.51 | 2.28 | 1.40 | +0.16 | 24.6% | 210 | 24.6% | -0.89 | 26.88 | 25.50 | 28.25 | — |
| — | 0.02 | 2.00 | 1.01 | +0.12 | 24.5% | 215 | 24.5% | -0.95 | 31.73 | 30.45 | 33.00 | — |
| — | — | 1.77 | — | +0.08 | 24.6% | 220 | 24.6% | -0.98 | 35.88 | 34.10 | 37.65 | — |
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.