Spot 184.16
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 40.95 | 38.48 | +0.91 | 36.2% | 148 | 36.2% | -0.09 | — | — | 1.86 | — |
| — | 30.85 | 35.50 | 33.17 | +0.88 | 35.3% | 154 | 35.3% | -0.13 | — | — | 4.10 | — |
| — | 26.60 | 31.50 | 29.05 | +0.84 | 34.7% | 159 | 34.7% | -0.17 | 2.50 | 0.41 | 4.60 | — |
| — | 23.00 | 27.50 | 25.25 | +0.79 | 34.2% | 164 | 34.2% | -0.21 | 3.02 | 1.50 | 4.55 | — |
| — | 20.05 | 24.95 | 22.50 | +0.74 | 33.8% | 168 | 33.8% | -0.26 | 4.88 | 2.50 | 7.25 | — |
| — | 17.00 | 21.65 | 19.32 | +0.70 | 33.5% | 172 | 33.5% | -0.31 | 6.05 | 4.70 | 7.40 | — |
| — | 16.00 | 20.45 | 18.23 | +0.67 | 33.4% | 174 | 33.4% | -0.33 | 6.90 | 5.05 | 8.75 | — |
| — | 14.85 | 19.50 | 17.18 | +0.65 | 33.3% | 176 | 33.3% | -0.36 | 7.45 | 5.00 | 9.90 | — |
| — | 14.20 | 18.95 | 16.57 | +0.63 | 33.2% | 177 | 33.2% | -0.37 | 7.95 | 5.50 | 10.40 | — |
| — | 12.60 | 17.25 | 14.93 | +0.59 | 33.1% | 180 | 33.1% | -0.41 | 9.38 | 7.00 | 11.75 | — |
| — | 10.00 | 14.75 | 12.38 | +0.53 | 32.9% | 185 | 32.9% | -0.48 | 11.57 | 9.15 | 14.00 | — |
| — | 7.85 | 12.50 | 10.18 | +0.46 | 32.8% | 190 | 32.8% | -0.55 | 14.15 | 12.00 | 16.30 | — |
| — | 6.45 | 9.90 | 8.18 | +0.40 | 32.8% | 195 | 32.8% | -0.62 | 17.57 | 15.15 | 20.00 | — |
| — | 5.55 | 7.50 | 6.53 | +0.34 | 32.9% | 200 | 32.9% | -0.68 | 21.30 | 19.10 | 23.50 | — |
| — | 3.55 | 7.35 | 5.45 | +0.28 | 33.0% | 205 | 33.0% | -0.74 | 24.38 | 22.00 | 26.75 | — |
| — | 4.05 | 6.50 | 5.28 | +0.24 | 33.2% | 210 | 33.2% | -0.79 | 28.73 | 26.45 | 31.00 | — |
| — | 1.24 | 4.95 | 3.10 | +0.19 | 33.5% | 215 | 33.5% | -0.84 | 33.05 | 30.60 | 35.50 | — |
| — | 0.61 | 4.60 | 2.60 | +0.16 | 33.9% | 220 | 33.9% | -0.87 | 37.25 | 35.00 | 39.50 | — |
| — | 0.03 | 3.70 | 1.86 | +0.13 | 34.2% | 225 | 34.2% | -0.90 | 41.90 | 39.80 | 44.00 | — |
| — | — | 2.50 | — | +0.11 | 34.7% | 230 | 34.7% | -0.93 | 46.52 | 44.05 | 49.00 | — |
| — | 0.70 | 2.53 | 1.61 | +0.09 | 35.1% | 235 | 35.1% | -0.96 | 51.17 | 48.85 | 53.50 | — |
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.