Spot 185.78
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.65 | 63.70 | 59.67 | +0.85 | 65.0% | 135 | 65.0% | -0.15 | 6.67 | 5.00 | 8.35 | — |
| — | 52.00 | 60.10 | 56.05 | +0.83 | 64.6% | 140 | 64.6% | -0.17 | 7.72 | 5.75 | 9.70 | — |
| — | 48.30 | 56.60 | 52.45 | +0.81 | 64.2% | 145 | 64.2% | -0.19 | 9.07 | 7.15 | 11.00 | — |
| — | 45.15 | 53.15 | 49.15 | +0.78 | 64.0% | 150 | 64.0% | -0.22 | 11.05 | 9.20 | 12.90 | — |
| — | 42.75 | 50.00 | 46.38 | +0.76 | 63.7% | 155 | 63.7% | -0.24 | 12.68 | 10.80 | 14.55 | — |
| — | 40.15 | 47.00 | 43.58 | +0.73 | 63.6% | 160 | 63.6% | -0.27 | 14.97 | 13.25 | 16.70 | — |
| — | 37.30 | 42.45 | 39.88 | +0.71 | 63.4% | 165 | 63.4% | -0.30 | 16.57 | 13.80 | 19.35 | — |
| — | 34.60 | 40.15 | 37.38 | +0.68 | 63.4% | 170 | 63.4% | -0.32 | 18.82 | 16.00 | 21.65 | — |
| — | 32.05 | 39.65 | 35.85 | +0.65 | 63.3% | 175 | 63.3% | -0.35 | 21.07 | 18.40 | 23.75 | — |
| — | 30.00 | 35.15 | 32.58 | +0.62 | 63.3% | 180 | 63.3% | -0.38 | 23.75 | 20.95 | 26.55 | — |
| — | 29.55 | 31.60 | 30.57 | +0.60 | 63.3% | 185 | 63.3% | -0.41 | 26.43 | 23.60 | 29.25 | — |
| — | 27.25 | 30.95 | 29.10 | +0.57 | 63.4% | 190 | 63.4% | -0.44 | 29.32 | 26.50 | 32.15 | — |
| — | 24.25 | 28.95 | 26.60 | +0.54 | 63.4% | 195 | 63.4% | -0.46 | 32.27 | 29.45 | 35.10 | — |
| — | 21.40 | 26.90 | 24.15 | +0.52 | 63.5% | 200 | 63.5% | -0.49 | 34.75 | 31.30 | 38.20 | — |
| — | 20.20 | 22.20 | 21.20 | +0.47 | 63.7% | 210 | 63.7% | -0.54 | 42.02 | 39.20 | 44.85 | 70 |
| 404 | 15.30 | 19.25 | 17.27 | +0.42 | 64.0% | 220 | 64.0% | -0.59 | 48.65 | 47.05 | 50.25 | 118 |
| 218 | 14.90 | 18.35 | 16.62 | +0.38 | 64.4% | 230 | 64.4% | -0.63 | 56.23 | 52.50 | 59.95 | 43 |
| 945 | 12.25 | 16.25 | 14.25 | +0.34 | 64.8% | 240 | 64.8% | -0.67 | 64.38 | 61.50 | 67.25 | 32 |
| 459 | 9.15 | 14.45 | 11.80 | +0.31 | 65.2% | 250 | 65.2% | -0.71 | 72.62 | 69.80 | 75.45 | 39 |
| 167 | 7.15 | 12.85 | 10.00 | +0.27 | 65.6% | 260 | 65.6% | -0.74 | 80.25 | 78.00 | 82.50 | — |
| — | 6.45 | 9.75 | 8.10 | +0.25 | 66.1% | 270 | 66.1% | -0.77 | 89.83 | 85.80 | 93.85 | — |
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.