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 | |
| — | 37.00 | 41.55 | 39.27 | +0.84 | 34.1% | 150 | 34.1% | -0.16 | 3.10 | 1.44 | 4.75 | — |
| — | 32.70 | 37.50 | 35.10 | +0.80 | 33.6% | 156 | 33.6% | -0.20 | 4.70 | 2.50 | 6.90 | — |
| — | 29.00 | 33.70 | 31.35 | +0.77 | 33.3% | 161 | 33.3% | -0.24 | 5.95 | 3.50 | 8.40 | — |
| — | 25.75 | 29.90 | 27.82 | +0.72 | 33.0% | 166 | 33.0% | -0.28 | 7.45 | 5.00 | 9.90 | — |
| — | 23.00 | 27.90 | 25.45 | +0.69 | 32.8% | 170 | 32.8% | -0.32 | 8.95 | 6.50 | 11.40 | — |
| — | 21.05 | 25.50 | 23.27 | +0.65 | 32.7% | 174 | 32.7% | -0.36 | 10.78 | 8.55 | 13.00 | — |
| — | 19.50 | 24.40 | 21.95 | +0.63 | 32.6% | 176 | 32.6% | -0.38 | 11.43 | 9.00 | 13.85 | — |
| — | 19.05 | 23.50 | 21.27 | +0.61 | 32.6% | 178 | 32.6% | -0.40 | 12.70 | 10.40 | 15.00 | — |
| — | 18.90 | 22.55 | 20.73 | +0.61 | 32.6% | 179 | 32.6% | -0.41 | 12.82 | 10.50 | 15.15 | — |
| — | 18.05 | 22.50 | 20.27 | +0.60 | 32.6% | 180 | 32.6% | -0.42 | 13.68 | 11.40 | 15.95 | — |
| — | 15.05 | 19.85 | 17.45 | +0.55 | 32.5% | 185 | 32.5% | -0.47 | 16.20 | 13.90 | 18.50 | — |
| — | 13.00 | 17.80 | 15.40 | +0.50 | 32.5% | 190 | 32.5% | -0.51 | 18.82 | 16.65 | 21.00 | — |
| — | 11.00 | 14.85 | 12.93 | +0.46 | 32.5% | 195 | 32.5% | -0.56 | 21.85 | 19.70 | 24.00 | — |
| — | 9.55 | 13.85 | 11.70 | +0.41 | 32.5% | 200 | 32.5% | -0.61 | 24.95 | 22.50 | 27.40 | — |
| — | 7.60 | 12.50 | 10.05 | +0.37 | 32.6% | 205 | 32.6% | -0.65 | 28.52 | 26.25 | 30.80 | — |
| — | 6.25 | 11.00 | 8.62 | +0.33 | 32.7% | 210 | 32.7% | -0.69 | 32.17 | 30.45 | 33.90 | — |
| — | 5.00 | 9.45 | 7.22 | +0.30 | 32.9% | 215 | 32.9% | -0.73 | 36.02 | 33.55 | 38.50 | — |
| — | 4.20 | 8.60 | 6.40 | +0.26 | 33.1% | 220 | 33.1% | -0.76 | 39.98 | 37.50 | 42.45 | — |
| — | 3.15 | 7.80 | 5.47 | +0.24 | 33.2% | 225 | 33.2% | -0.79 | 44.35 | 42.90 | 45.80 | — |
| — | 2.40 | 6.85 | 4.62 | +0.21 | 33.4% | 230 | 33.4% | -0.82 | 48.55 | 47.10 | 50.00 | — |
| — | 1.75 | 6.45 | 4.10 | +0.19 | 33.7% | 235 | 33.7% | -0.85 | 52.83 | 50.65 | 55.00 | — |
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.