Spot 185.33
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.65 | 55.50 | 54.08 | +0.94 | 54.7% | 135 | 54.7% | -0.06 | 2.38 | 2.08 | 2.69 | — |
| — | 48.35 | 51.10 | 49.73 | +0.92 | 53.9% | 140 | 53.9% | -0.08 | 2.92 | 2.50 | 3.35 | — |
| — | 44.25 | 46.90 | 45.58 | +0.90 | 53.3% | 145 | 53.3% | -0.10 | 3.83 | 3.35 | 4.30 | — |
| — | 40.30 | 43.65 | 41.98 | +0.88 | 52.7% | 150 | 52.7% | -0.12 | 4.80 | 4.60 | 5.00 | — |
| — | 36.50 | 39.90 | 38.20 | +0.86 | 52.1% | 155 | 52.1% | -0.15 | 6.08 | 5.85 | 6.30 | — |
| — | 33.85 | 35.85 | 34.85 | +0.83 | 51.7% | 160 | 51.7% | -0.17 | 7.62 | 6.90 | 8.35 | — |
| — | 30.05 | 31.95 | 31.00 | +0.80 | 51.3% | 165 | — | — | 9.00 | 8.75 | 9.25 | — |
| — | 27.25 | 29.00 | 28.12 | +0.76 | 51.0% | 170 | 51.0% | -0.24 | 10.62 | 10.20 | 11.05 | — |
| — | 24.05 | 25.95 | 25.00 | +0.73 | 50.7% | 175 | 50.7% | -0.28 | 12.72 | 12.05 | 13.40 | — |
| — | 21.40 | 23.00 | 22.20 | +0.69 | 50.4% | 180 | 50.4% | -0.32 | 14.95 | 14.45 | 15.45 | — |
| — | 19.10 | 20.90 | 20.00 | +0.65 | 50.3% | 185 | 50.3% | -0.35 | 17.40 | 16.55 | 18.25 | — |
| — | 17.30 | 18.05 | 17.68 | +0.61 | 50.1% | 190 | 50.1% | -0.40 | 20.12 | 19.15 | 21.10 | — |
| — | 15.20 | 16.50 | 15.85 | +0.57 | 50.0% | 195 | 50.0% | -0.44 | 23.00 | 21.95 | 24.05 | — |
| — | 13.35 | 13.75 | 13.55 | — | — | 200 | 49.9% | -0.48 | 26.55 | 25.80 | 27.30 | — |
| — | 9.85 | 10.90 | 10.38 | — | — | 210 | 49.9% | -0.56 | 33.05 | 31.85 | 34.25 | — |
| — | 7.00 | 8.55 | 7.78 | +0.38 | 49.9% | 220 | 49.9% | -0.63 | 40.92 | 39.80 | 42.05 | — |
| — | 5.10 | 6.65 | 5.88 | — | — | 230 | — | — | 48.48 | 47.85 | 49.10 | — |
| — | 4.05 | 4.70 | 4.38 | — | — | 240 | — | — | 57.40 | 55.65 | 59.15 | — |
| — | 3.20 | 4.30 | 3.75 | — | — | 250 | — | — | 66.40 | 64.65 | 68.15 | — |
| — | 2.01 | 2.83 | 2.42 | — | — | 260 | — | — | 75.83 | 74.20 | 77.45 | — |
| — | 1.49 | 2.38 | 1.94 | +0.14 | 51.1% | 270 | — | — | 85.25 | 83.55 | 86.95 | — |
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.