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 | |
| — | 49.00 | 53.00 | 51.00 | +0.98 | 43.1% | 135 | 43.1% | -0.02 | — | — | 2.05 | — |
| — | 45.00 | 47.80 | 46.40 | +0.97 | 42.7% | 140 | 42.7% | -0.04 | — | — | 2.65 | — |
| — | 39.80 | 43.40 | 41.60 | +0.95 | 42.2% | 145 | 42.2% | -0.06 | 1.48 | 0.05 | 2.90 | — |
| — | 34.80 | 38.60 | 36.70 | +0.93 | 41.7% | 150 | 41.7% | -0.08 | 1.07 | 0.45 | 1.70 | — |
| — | 30.20 | 34.00 | 32.10 | +0.90 | 41.1% | 155 | 41.1% | -0.11 | 1.38 | 0.30 | 2.45 | — |
| — | 25.90 | 29.70 | 27.80 | +0.86 | 40.4% | 160 | 40.4% | -0.16 | 2.50 | 1.50 | 3.50 | — |
| — | 21.80 | 25.60 | 23.70 | +0.81 | 39.8% | 165 | 39.8% | -0.20 | 3.27 | 2.85 | 3.70 | — |
| — | 18.30 | 21.90 | 20.10 | +0.76 | 39.1% | 170 | 39.1% | -0.26 | 5.15 | 4.10 | 6.20 | — |
| — | 14.50 | 18.40 | 16.45 | +0.69 | 38.5% | 175 | 38.5% | -0.33 | 6.30 | 4.80 | 7.80 | — |
| — | 11.70 | 15.40 | 13.55 | +0.62 | 37.9% | 180 | 37.9% | -0.40 | 7.30 | 6.20 | 8.40 | — |
| — | 9.90 | 11.30 | 10.60 | +0.55 | 37.5% | 185 | 37.5% | -0.47 | 10.05 | 8.80 | 11.30 | — |
| — | 7.20 | 8.80 | 8.00 | +0.47 | 37.1% | 190 | 37.1% | -0.55 | 12.65 | 11.30 | 14.00 | — |
| — | 5.10 | 8.00 | 6.55 | +0.40 | 36.8% | 195 | 36.8% | -0.62 | 16.70 | 14.90 | 18.50 | — |
| — | 3.20 | 5.80 | 4.50 | +0.33 | 36.7% | 200 | 36.7% | -0.69 | 20.25 | 18.40 | 22.10 | — |
| — | 1.70 | 4.60 | 3.15 | +0.21 | 36.8% | 210 | 36.8% | -0.80 | 27.95 | 26.00 | 29.90 | — |
| — | 0.55 | 2.95 | 1.75 | +0.13 | 37.5% | 220 | 37.5% | -0.87 | 36.50 | 34.60 | 38.40 | — |
| — | 0.45 | 1.70 | 1.07 | +0.08 | 38.6% | 230 | 38.6% | -0.92 | 45.75 | 43.80 | 47.70 | — |
| — | 0.25 | 1.55 | 0.90 | +0.05 | 40.3% | 240 | 40.3% | -0.95 | 55.25 | 53.30 | 57.20 | — |
| — | — | 2.00 | — | +0.04 | 42.3% | 250 | 42.3% | -0.96 | 64.95 | 62.90 | 67.00 | — |
| — | — | 2.30 | — | +0.03 | 44.6% | 260 | 44.6% | -0.97 | 74.90 | 72.90 | 76.90 | — |
| — | — | 2.25 | — | +0.02 | 47.0% | 270 | 47.0% | -0.99 | 85.00 | 83.10 | 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.