Spot 185.16
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 29/09 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 52.40 | 50.45 | +1.00 | 51.5% | 135 | 51.5% | -0.00 | — | — | 0.95 | — |
| — | 43.40 | 47.60 | 45.50 | +1.00 | 49.7% | 140 | 49.7% | -0.00 | — | — | 0.95 | — |
| — | 38.40 | 42.60 | 40.50 | +0.99 | 47.8% | 145 | 47.8% | -0.01 | — | — | 0.10 | — |
| — | 33.50 | 37.40 | 35.45 | +0.98 | 45.9% | 150 | 45.9% | -0.02 | — | — | 0.75 | — |
| — | 28.90 | 32.40 | 30.65 | +0.97 | 43.9% | 155 | 43.9% | -0.03 | — | — | 2.25 | — |
| — | 23.80 | 27.60 | 25.70 | +0.95 | 42.1% | 160 | 42.1% | -0.05 | — | — | 0.85 | — |
| — | 19.10 | 22.80 | 20.95 | +0.91 | 40.5% | 165 | 40.5% | -0.09 | 0.72 | 0.05 | 1.40 | — |
| — | 14.50 | 18.40 | 16.45 | — | — | 170 | 39.1% | -0.15 | 1.00 | 0.45 | 1.55 | — |
| — | 11.70 | 13.00 | 12.35 | +0.77 | 37.9% | 175 | 37.9% | -0.23 | 1.90 | 1.20 | 2.60 | — |
| — | 7.60 | 10.20 | 8.90 | +0.66 | 36.9% | 180 | 36.9% | -0.34 | 3.62 | 2.75 | 4.50 | — |
| — | 5.80 | 6.60 | 6.20 | +0.53 | 36.2% | 185 | 36.2% | -0.47 | 5.20 | 3.90 | 6.50 | — |
| — | 3.50 | 4.50 | 4.00 | +0.40 | 35.8% | 190 | 35.8% | -0.61 | 8.75 | 6.80 | 10.70 | — |
| — | 1.75 | 2.75 | 2.25 | +0.28 | 35.6% | 195 | 35.6% | -0.73 | 12.25 | 10.30 | 14.20 | — |
| — | 0.80 | 2.00 | 1.40 | +0.18 | 35.6% | 200 | 35.6% | -0.83 | 16.45 | 14.70 | 18.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.07 | 36.2% | 210 | 36.2% | -0.95 | 25.30 | 23.30 | 27.30 | — |
| — | 0.10 | 0.60 | 0.35 | +0.02 | 37.5% | 220 | 37.5% | -1.00 | 35.10 | 33.30 | 36.90 | — |
| — | — | 0.15 | — | +0.01 | 39.3% | 230 | 39.3% | -1.00 | 44.75 | 43.10 | 46.40 | — |
| — | — | 1.15 | — | +0.00 | 41.4% | 240 | 41.4% | -1.00 | 55.00 | 53.60 | 56.40 | — |
| — | — | 0.95 | — | +0.00 | 43.6% | 250 | 43.6% | -1.00 | 65.15 | 63.40 | 66.90 | — |
| — | — | 0.95 | — | +0.00 | 45.8% | 260 | 45.8% | -1.00 | 74.95 | 73.00 | 76.90 | — |
| — | — | 0.20 | — | +0.00 | 47.7% | 270 | 47.7% | -1.00 | 85.15 | 83.40 | 86.90 | — |
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.