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 | |
| — | 56.20 | 59.90 | 58.05 | — | — | 135 | — | — | 5.15 | 4.75 | 5.55 | — |
| — | 53.50 | 56.15 | 54.83 | — | — | 140 | — | — | 6.22 | 5.90 | 6.55 | — |
| — | 48.65 | 52.15 | 50.40 | +0.86 | 53.9% | 145 | — | — | 7.28 | 7.05 | 7.50 | — |
| — | 46.20 | 47.55 | 46.88 | — | — | 150 | — | — | 8.75 | 8.40 | 9.10 | — |
| — | 42.15 | 45.05 | 43.60 | — | — | 155 | — | — | 9.95 | 9.05 | 10.85 | — |
| — | 38.90 | 41.50 | 40.20 | — | — | 160 | — | — | 12.00 | 11.70 | 12.30 | — |
| — | 36.45 | 38.30 | 37.38 | — | — | 165 | — | — | 13.85 | 13.55 | 14.15 | — |
| — | 33.65 | 35.35 | 34.50 | — | — | 170 | — | — | 16.00 | 15.60 | 16.40 | — |
| — | 30.20 | 32.60 | 31.40 | — | — | 175 | — | — | 18.15 | 17.85 | 18.45 | — |
| — | 28.30 | 29.95 | 29.12 | +0.68 | 52.2% | 180 | 52.2% | -0.33 | 20.50 | 20.25 | 20.75 | — |
| — | 25.25 | 27.85 | 26.55 | — | — | 185 | — | — | 23.12 | 22.80 | 23.45 | — |
| — | 23.25 | 25.15 | 24.20 | — | — | 190 | 51.9% | -0.39 | 25.82 | 25.45 | 26.20 | — |
| — | 20.80 | 22.95 | 21.88 | +0.59 | 51.8% | 195 | — | — | 28.90 | 27.60 | 30.20 | — |
| — | 19.60 | 21.45 | 20.52 | — | — | 200 | 51.7% | -0.45 | 31.40 | 30.55 | 32.25 | — |
| — | 16.50 | 17.45 | 16.98 | +0.50 | 51.5% | 210 | — | — | 38.33 | 37.40 | 39.25 | — |
| — | 14.00 | 14.40 | 14.20 | +0.45 | 51.4% | 220 | 51.4% | -0.57 | 45.30 | 44.15 | 46.45 | — |
| — | 11.30 | 11.85 | 11.57 | +0.40 | 51.3% | 230 | 51.3% | -0.62 | 53.12 | 51.95 | 54.30 | — |
| — | 8.45 | 9.75 | 9.10 | +0.35 | 51.3% | 240 | 51.3% | -0.67 | 60.75 | 59.60 | 61.90 | — |
| — | 7.35 | 9.20 | 8.28 | +0.31 | 51.3% | 250 | 51.3% | -0.72 | 69.25 | 67.85 | 70.65 | — |
| — | 6.15 | 6.70 | 6.42 | +0.26 | 51.4% | 260 | 51.4% | -0.76 | 78.10 | 76.75 | 79.45 | — |
| — | 4.90 | 6.70 | 5.80 | +0.23 | 51.5% | 270 | 51.5% | -0.80 | 87.30 | 85.80 | 88.80 | — |
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.