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 | |
| — | 38.45 | 41.00 | 39.73 | +0.90 | 34.0% | 147.5 | 34.0% | -0.10 | 1.58 | 0.76 | 2.40 | — |
| — | 34.05 | 36.65 | 35.35 | +0.88 | 32.6% | 152.5 | 32.6% | -0.12 | 2.23 | 1.42 | 3.05 | — |
| — | 27.65 | 30.15 | 28.90 | +0.83 | 30.8% | 160 | 30.8% | -0.17 | 3.08 | 2.55 | 3.60 | — |
| — | 23.30 | 26.90 | 25.10 | +0.79 | 29.8% | 165 | 29.8% | -0.22 | 3.76 | 2.82 | 4.70 | — |
| — | 19.80 | 22.35 | 21.07 | +0.74 | 28.8% | 170 | 28.8% | -0.27 | 4.75 | 3.80 | 5.70 | — |
| — | 18.00 | 20.50 | 19.25 | +0.71 | 28.4% | 172.5 | 28.4% | -0.29 | 5.67 | 4.50 | 6.85 | — |
| — | 15.90 | 18.85 | 17.38 | +0.68 | 28.0% | 175 | 28.0% | -0.33 | 5.95 | 4.95 | 6.95 | — |
| — | 14.65 | 17.15 | 15.90 | +0.65 | 27.6% | 177.5 | 27.6% | -0.36 | 6.92 | 6.05 | 7.80 | — |
| — | 13.10 | 16.00 | 14.55 | +0.62 | 27.3% | 180 | 27.3% | -0.39 | 7.90 | 6.95 | 8.85 | — |
| — | 12.20 | 14.55 | 13.38 | +0.58 | 27.0% | 182.5 | 27.0% | -0.43 | 8.88 | 7.95 | 9.80 | — |
| — | 10.65 | 12.35 | 11.50 | +0.55 | 26.7% | 185 | 26.7% | -0.47 | 10.20 | 9.10 | 11.30 | — |
| — | 9.10 | 11.60 | 10.35 | +0.51 | 26.4% | 187.5 | 26.4% | -0.51 | 11.38 | 10.30 | 12.45 | — |
| — | 7.95 | 10.45 | 9.20 | +0.47 | 26.1% | 190 | 26.1% | -0.54 | 12.65 | 11.60 | 13.70 | — |
| — | 6.60 | 9.35 | 7.97 | +0.44 | 25.9% | 192.5 | 25.9% | -0.58 | 13.78 | 12.10 | 15.45 | — |
| — | 5.50 | 8.15 | 6.83 | +0.40 | 25.7% | 195 | 25.7% | -0.62 | 15.55 | 13.55 | 17.55 | — |
| — | 5.25 | 6.70 | 5.97 | +0.37 | 25.5% | 197.5 | 25.5% | -0.66 | 17.23 | 15.30 | 19.15 | — |
| — | 4.50 | 6.10 | 5.30 | +0.33 | 25.4% | 200 | 25.4% | -0.70 | 19.23 | 18.00 | 20.45 | — |
| — | 3.00 | 4.95 | 3.98 | +0.27 | 25.1% | 205 | 25.1% | -0.77 | 23.05 | 21.85 | 24.25 | — |
| — | 1.61 | 4.20 | 2.90 | +0.21 | 25.0% | 210 | 25.0% | -0.84 | 27.23 | 25.85 | 28.60 | — |
| — | 1.00 | 3.45 | 2.23 | +0.17 | 24.9% | 215 | 24.9% | -0.90 | 31.82 | 30.50 | 33.15 | — |
| — | 1.25 | 1.86 | 1.55 | +0.13 | 24.9% | 220 | — | — | 36.73 | 35.55 | 37.90 | — |
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.