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 | |
| — | 51.80 | 55.80 | 53.80 | +0.91 | 41.1% | 135 | 41.1% | -0.10 | 2.58 | 1.45 | 3.70 | — |
| — | 47.50 | 51.40 | 49.45 | +0.89 | 40.3% | 140 | 40.3% | -0.12 | 3.45 | 2.50 | 4.40 | — |
| — | 43.40 | 47.30 | 45.35 | +0.86 | 39.7% | 145 | 39.7% | -0.14 | 3.90 | 3.00 | 4.80 | — |
| — | 39.50 | 43.40 | 41.45 | +0.84 | 39.1% | 150 | 39.1% | -0.17 | 4.95 | 3.40 | 6.50 | — |
| — | 35.70 | 39.50 | 37.60 | +0.81 | 38.6% | 155 | 38.6% | -0.20 | 6.40 | 4.90 | 7.90 | — |
| — | 32.00 | 35.90 | 33.95 | +0.77 | 38.2% | 160 | 38.2% | -0.24 | 7.35 | 5.60 | 9.10 | — |
| — | 29.10 | 32.50 | 30.80 | +0.74 | 37.8% | 165 | 37.8% | -0.27 | 8.80 | 7.10 | 10.50 | — |
| — | 25.90 | 29.40 | 27.65 | +0.70 | 37.4% | 170 | 37.4% | -0.31 | 10.45 | 8.60 | 12.30 | — |
| — | 22.50 | 26.10 | 24.30 | +0.66 | 37.1% | 175 | 37.1% | -0.35 | 12.75 | 11.20 | 14.30 | — |
| — | 19.70 | 23.40 | 21.55 | +0.62 | 36.9% | 180 | 36.9% | -0.40 | 15.00 | 13.00 | 17.00 | — |
| — | 17.20 | 21.30 | 19.25 | +0.57 | 36.6% | 185 | 36.6% | -0.44 | 17.75 | 16.30 | 19.20 | — |
| — | 15.30 | 18.30 | 16.80 | +0.53 | 36.4% | 190 | 36.4% | -0.48 | 20.00 | 18.20 | 21.80 | — |
| — | 13.80 | 16.90 | 15.35 | +0.49 | 36.2% | 195 | 36.2% | -0.53 | 22.95 | 21.10 | 24.80 | — |
| — | 11.60 | 15.00 | 13.30 | +0.45 | 36.1% | 200 | 36.1% | -0.57 | 26.20 | 24.20 | 28.20 | — |
| — | 8.30 | 11.70 | 10.00 | +0.37 | 35.8% | 210 | 35.8% | -0.66 | 33.15 | 31.10 | 35.20 | — |
| — | 6.10 | 9.10 | 7.60 | +0.30 | 35.7% | 220 | 35.7% | -0.73 | 40.75 | 38.80 | 42.70 | — |
| — | 4.50 | 7.40 | 5.95 | +0.24 | 35.6% | 230 | 35.6% | -0.80 | 48.95 | 47.00 | 50.90 | — |
| — | 2.65 | 5.20 | 3.92 | +0.19 | 35.5% | 240 | 35.5% | -0.85 | 57.55 | 55.50 | 59.60 | — |
| — | 1.95 | 4.60 | 3.27 | +0.14 | 35.6% | 250 | 35.6% | -0.89 | 66.70 | 64.70 | 68.70 | — |
| — | 1.45 | 4.00 | 2.73 | +0.11 | 35.8% | 260 | 35.8% | -0.92 | 75.95 | 74.00 | 77.90 | — |
| — | 0.05 | 4.00 | 2.02 | +0.09 | 36.0% | 270 | 36.0% | -0.95 | 85.50 | 83.60 | 87.40 | — |
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.