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 | |
| — | 39.25 | 41.80 | 40.52 | +0.85 | 34.2% | 150 | 34.2% | -0.15 | 3.90 | 3.40 | 4.40 | — |
| — | 34.60 | 37.20 | 35.90 | +0.82 | 33.7% | 156 | 33.7% | -0.19 | 4.88 | 4.35 | 5.40 | — |
| — | 31.10 | 33.55 | 32.33 | +0.78 | 33.4% | 161 | 33.4% | -0.23 | 6.17 | 5.65 | 6.70 | — |
| — | 27.55 | 30.15 | 28.85 | +0.74 | 33.1% | 166 | 33.1% | -0.27 | 8.00 | 7.05 | 8.95 | — |
| — | 25.45 | 27.60 | 26.52 | +0.71 | 32.9% | 170 | 32.9% | -0.30 | 9.50 | 8.65 | 10.35 | — |
| — | 23.10 | 25.20 | 24.15 | +0.67 | 32.7% | 174 | 32.7% | -0.34 | 10.90 | 9.90 | 11.90 | — |
| — | 22.00 | 24.05 | 23.02 | +0.65 | 32.7% | 176 | 32.7% | -0.36 | 11.60 | 10.70 | 12.50 | — |
| — | 20.70 | 23.00 | 21.85 | +0.64 | 32.6% | 178 | 32.6% | -0.37 | 12.62 | 11.55 | 13.70 | — |
| — | 20.35 | 22.45 | 21.40 | +0.63 | 32.6% | 179 | 32.6% | -0.38 | 13.07 | 12.00 | 14.15 | — |
| — | 19.65 | 21.80 | 20.73 | +0.62 | 32.6% | 180 | 32.6% | -0.39 | 13.72 | 12.80 | 14.65 | — |
| — | 16.65 | 19.30 | 17.98 | +0.57 | 32.5% | 185 | 32.5% | -0.44 | 16.00 | 14.90 | 17.10 | — |
| — | 15.15 | 16.65 | 15.90 | +0.53 | 32.4% | 190 | 32.4% | -0.49 | 18.52 | 18.05 | 19.00 | — |
| — | 13.15 | 14.95 | 14.05 | +0.48 | 32.5% | 195 | 32.5% | -0.54 | 21.52 | 20.75 | 22.30 | — |
| — | 11.35 | 13.00 | 12.18 | +0.44 | 32.5% | 200 | 32.5% | -0.58 | 24.50 | 23.50 | 25.50 | — |
| — | 9.80 | 11.35 | 10.57 | +0.40 | 32.6% | 205 | 32.6% | -0.63 | 28.00 | 27.05 | 28.95 | — |
| — | 8.65 | 9.90 | 9.28 | +0.36 | 32.8% | 210 | 32.8% | -0.67 | 31.70 | 30.70 | 32.70 | — |
| — | 7.45 | 8.65 | 8.05 | +0.32 | 32.9% | 215 | 32.9% | -0.70 | 35.80 | 34.45 | 37.15 | — |
| — | 6.40 | 7.50 | 6.95 | +0.29 | 33.1% | 220 | 33.1% | -0.74 | 39.40 | 38.40 | 40.40 | — |
| — | 5.20 | 6.50 | 5.85 | +0.26 | 33.3% | 225 | 33.3% | -0.77 | 43.75 | 42.20 | 45.30 | — |
| — | 4.65 | 5.70 | 5.17 | +0.23 | 33.5% | 230 | 33.5% | -0.80 | 47.85 | 46.45 | 49.25 | — |
| — | 4.00 | 4.95 | 4.47 | +0.21 | 33.8% | 235 | 33.8% | -0.83 | 52.17 | 50.80 | 53.55 | — |
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.