Spot 184.72
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 41.00 | 39.75 | +0.92 | 35.8% | 148 | 35.8% | -0.08 | 1.24 | 0.90 | 1.57 | — |
| — | 33.20 | 35.00 | 34.10 | +0.89 | 34.8% | 154 | 34.8% | -0.11 | 1.95 | 1.64 | 2.26 | — |
| — | 29.10 | 31.45 | 30.27 | +0.85 | 34.1% | 159 | 34.1% | -0.15 | 2.70 | 2.35 | 3.05 | — |
| — | 25.20 | 27.60 | 26.40 | +0.81 | 33.6% | 164 | 33.6% | -0.20 | 3.75 | 3.35 | 4.15 | — |
| — | 22.05 | 24.20 | 23.12 | +0.77 | 33.2% | 168 | 33.2% | -0.24 | 4.45 | 3.90 | 5.00 | — |
| — | 19.55 | 21.45 | 20.50 | +0.72 | 32.9% | 172 | 32.9% | -0.28 | 5.97 | 5.45 | 6.50 | — |
| — | 17.60 | 20.15 | 18.88 | +0.70 | 32.8% | 174 | 32.8% | -0.31 | 6.58 | 5.95 | 7.20 | — |
| — | 17.05 | 18.90 | 17.98 | +0.67 | 32.7% | 176 | 32.7% | -0.33 | 7.33 | 6.75 | 7.90 | — |
| — | 15.85 | 18.30 | 17.07 | +0.66 | 32.7% | 177 | 32.7% | -0.35 | 7.78 | 7.25 | 8.30 | — |
| — | 14.70 | 16.60 | 15.65 | +0.62 | 32.6% | 180 | 32.6% | -0.39 | 8.95 | 8.35 | 9.55 | — |
| — | 11.95 | 13.80 | 12.88 | +0.55 | 32.5% | 185 | 32.5% | -0.46 | 11.32 | 10.55 | 12.10 | — |
| — | 9.80 | 11.10 | 10.45 | +0.49 | 32.4% | 190 | 32.4% | -0.52 | 14.15 | 13.65 | 14.65 | — |
| — | 8.10 | 9.25 | 8.68 | +0.42 | 32.5% | 195 | 32.5% | -0.59 | 16.95 | 16.05 | 17.85 | — |
| — | 6.40 | 7.55 | 6.97 | +0.36 | 32.6% | 200 | 32.6% | -0.65 | 20.30 | 19.35 | 21.25 | — |
| — | 5.10 | 6.10 | 5.60 | +0.31 | 32.8% | 205 | 32.8% | -0.71 | 24.00 | 23.00 | 25.00 | — |
| — | 3.95 | 5.00 | 4.47 | +0.26 | 33.0% | 210 | 33.0% | -0.77 | 27.88 | 26.80 | 28.95 | — |
| — | 3.15 | 4.10 | 3.62 | +0.22 | 33.3% | 215 | 33.3% | -0.81 | 31.75 | 30.30 | 33.20 | — |
| — | 2.45 | 3.20 | 2.83 | +0.18 | 33.6% | 220 | 33.6% | -0.85 | 36.40 | 35.15 | 37.65 | — |
| — | 1.79 | 2.79 | 2.29 | +0.15 | 34.0% | 225 | 34.0% | -0.89 | 40.85 | 39.60 | 42.10 | — |
| — | 1.36 | 2.32 | 1.84 | +0.12 | 34.4% | 230 | 34.4% | -0.92 | 45.40 | 44.10 | 46.70 | — |
| — | 1.17 | 1.94 | 1.55 | +0.10 | 34.8% | 235 | 34.8% | -0.94 | 50.23 | 48.95 | 51.50 | — |
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.