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 | |
| — | 49.30 | 53.00 | 51.15 | +0.96 | 43.0% | 135 | 43.0% | -0.05 | 0.55 | 0.30 | 0.80 | — |
| — | 44.60 | 48.30 | 46.45 | +0.95 | 41.8% | 140 | 41.8% | -0.06 | 0.93 | 0.45 | 1.40 | — |
| — | 40.00 | 44.00 | 42.00 | +0.93 | 40.7% | 145 | 40.7% | -0.08 | 1.23 | 0.65 | 1.80 | — |
| — | 35.50 | 39.40 | 37.45 | — | — | 150 | 39.8% | -0.11 | 2.05 | 1.70 | 2.40 | — |
| — | 31.10 | 35.10 | 33.10 | — | — | 155 | — | — | 2.62 | 1.35 | 3.90 | — |
| — | 28.40 | 31.10 | 29.75 | +0.83 | 38.3% | 160 | 38.3% | -0.18 | 3.60 | 2.10 | 5.10 | — |
| — | 23.30 | 26.80 | 25.05 | +0.78 | 37.8% | 165 | 37.8% | -0.23 | 4.20 | 3.40 | 5.00 | — |
| — | 20.80 | 23.50 | 22.15 | +0.73 | 37.3% | 170 | 37.3% | -0.28 | 6.05 | 4.20 | 7.90 | — |
| — | 16.60 | 20.50 | 18.55 | +0.67 | 37.0% | 175 | 37.0% | -0.34 | 7.65 | 5.90 | 9.40 | — |
| — | 13.70 | 17.60 | 15.65 | +0.61 | 36.7% | 180 | 36.7% | -0.40 | 9.65 | 8.00 | 11.30 | — |
| — | 12.50 | 15.00 | 13.75 | +0.55 | 36.6% | 185 | 36.6% | -0.47 | 11.85 | 10.70 | 13.00 | — |
| — | 9.40 | 12.80 | 11.10 | +0.48 | 36.5% | 190 | 36.5% | -0.53 | 15.35 | 14.70 | 16.00 | — |
| — | 7.60 | 11.00 | 9.30 | +0.42 | 36.5% | 195 | 36.5% | -0.59 | 18.20 | 17.10 | 19.30 | — |
| — | 6.00 | 9.00 | 7.50 | +0.36 | 36.5% | 200 | 36.5% | -0.65 | 21.80 | 19.90 | 23.70 | — |
| — | 2.80 | 6.10 | 4.45 | +0.26 | 36.7% | 210 | 36.7% | -0.75 | 29.35 | 27.40 | 31.30 | — |
| — | 1.70 | 4.70 | 3.20 | +0.19 | 37.1% | 220 | 37.1% | -0.82 | 37.70 | 35.80 | 39.60 | — |
| — | 0.95 | 3.10 | 2.02 | +0.13 | 37.7% | 230 | 37.7% | -0.88 | 46.65 | 44.80 | 48.50 | — |
| — | 0.50 | 2.10 | 1.30 | +0.09 | 38.3% | 240 | 38.3% | -0.92 | 55.75 | 53.80 | 57.70 | — |
| — | 0.30 | 1.55 | 0.93 | +0.06 | 39.0% | 250 | 39.0% | -0.94 | 65.20 | 63.40 | 67.00 | — |
| — | 0.50 | 1.55 | 1.02 | +0.04 | 39.7% | 260 | 39.7% | -0.96 | 75.10 | 73.20 | 77.00 | — |
| — | — | 2.45 | — | +0.03 | 40.4% | 270 | 40.4% | -0.98 | 84.90 | 82.90 | 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.