Spot 185.54
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.80 | 52.60 | 50.70 | +1.00 | 49.3% | 135 | 49.3% | -0.00 | — | — | 2.15 | — |
| — | 43.80 | 47.80 | 45.80 | +1.00 | 50.6% | 140 | 50.6% | -0.00 | — | — | 1.25 | — |
| — | 38.90 | 42.80 | 40.85 | +0.99 | 49.7% | 145 | 49.7% | -0.01 | — | — | 0.10 | — |
| — | 34.00 | 37.70 | 35.85 | +0.99 | 47.7% | 150 | 47.7% | -0.01 | — | — | 1.20 | — |
| — | 28.90 | 32.90 | 30.90 | +0.98 | 45.2% | 155 | 45.2% | -0.02 | — | — | 0.75 | — |
| — | 24.00 | 28.00 | 26.00 | +0.96 | 42.5% | 160 | 42.5% | -0.04 | — | — | 0.50 | — |
| — | 19.70 | 23.10 | 21.40 | +0.93 | 40.0% | 165 | 40.0% | -0.07 | 0.45 | 0.15 | 0.75 | — |
| — | 15.40 | 18.80 | 17.10 | +0.89 | 37.9% | 170 | 37.9% | -0.12 | 0.88 | 0.45 | 1.30 | — |
| — | 10.40 | 14.40 | 12.40 | +0.81 | 36.2% | 175 | 36.2% | -0.20 | 1.52 | 1.20 | 1.85 | — |
| — | 7.70 | 10.90 | 9.30 | +0.69 | 35.0% | 180 | 35.0% | -0.32 | 2.95 | 2.00 | 3.90 | — |
| — | 5.20 | 5.90 | 5.55 | +0.54 | 34.4% | 185 | 34.4% | -0.46 | 4.85 | 4.30 | 5.40 | — |
| — | 3.20 | 4.80 | 4.00 | +0.39 | 34.4% | 190 | 34.4% | -0.61 | 8.00 | 7.10 | 8.90 | — |
| — | 1.55 | 2.30 | 1.93 | +0.26 | 34.8% | 195 | 34.8% | -0.75 | 11.15 | 9.10 | 13.20 | — |
| — | 1.00 | 1.15 | 1.07 | +0.16 | 35.8% | 200 | 35.8% | -0.84 | 14.85 | 13.30 | 16.40 | — |
| — | 0.25 | 0.50 | 0.38 | +0.06 | 38.9% | 210 | 38.9% | -0.95 | 24.45 | 23.30 | 25.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 43.1% | 220 | 43.1% | -0.98 | 34.55 | 32.60 | 36.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 47.8% | 230 | 47.8% | -1.00 | 44.65 | 42.80 | 46.50 | — |
| — | — | 0.15 | — | +0.01 | 52.5% | 240 | 52.5% | -1.00 | 54.40 | 52.50 | 56.30 | — |
| — | — | 0.75 | — | +0.01 | 56.7% | 250 | 56.7% | -1.00 | 64.65 | 62.80 | 66.50 | — |
| — | — | 2.15 | — | +0.00 | 60.0% | 260 | 60.0% | -1.00 | 74.85 | 73.20 | 76.50 | — |
| — | — | 0.20 | — | +0.00 | 62.2% | 270 | 62.2% | -1.00 | 84.65 | 82.80 | 86.50 | — |
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.