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 | |
| — | 49.40 | 53.30 | 51.35 | +0.98 | 43.4% | 135 | 43.4% | -0.02 | — | — | 1.10 | — |
| — | 44.60 | 48.40 | 46.50 | +0.97 | 42.9% | 140 | 42.9% | -0.03 | — | — | 1.25 | — |
| — | 39.80 | 43.80 | 41.80 | +0.96 | 42.5% | 145 | 42.5% | -0.05 | 0.78 | 0.20 | 1.35 | — |
| — | 35.00 | 38.70 | 36.85 | +0.93 | 42.1% | 150 | 42.1% | -0.08 | 1.12 | 0.50 | 1.75 | — |
| — | 30.50 | 34.10 | 32.30 | +0.90 | 41.6% | 155 | 41.6% | -0.11 | 1.60 | 0.90 | 2.30 | — |
| — | 26.10 | 29.90 | 28.00 | +0.87 | 41.0% | 160 | — | — | 2.30 | 1.80 | 2.80 | — |
| — | 21.90 | 25.90 | 23.90 | +0.82 | 40.4% | 165 | 40.4% | -0.20 | 3.00 | 2.50 | 3.50 | — |
| — | 18.00 | 21.40 | 19.70 | — | — | 170 | 39.7% | -0.25 | 4.05 | 3.40 | 4.70 | — |
| — | 15.30 | 18.50 | 16.90 | — | — | 175 | — | — | 5.35 | 4.10 | 6.60 | — |
| — | 11.40 | 15.50 | 13.45 | — | — | 180 | 38.2% | -0.39 | 7.20 | 5.80 | 8.60 | — |
| — | 10.00 | 11.10 | 10.55 | +0.55 | 37.5% | 185 | 37.5% | -0.47 | 9.95 | 8.50 | 11.40 | — |
| — | 7.60 | 8.70 | 8.15 | +0.47 | 36.9% | 190 | — | — | 12.85 | 11.20 | 14.50 | — |
| — | 5.90 | 7.00 | 6.45 | +0.40 | 36.5% | 195 | — | — | 16.50 | 15.20 | 17.80 | — |
| — | 4.40 | 5.10 | 4.75 | — | — | 200 | 36.1% | -0.69 | 19.65 | 18.10 | 21.20 | — |
| — | 2.25 | 2.85 | 2.55 | +0.20 | 36.0% | 210 | — | — | 27.10 | 25.10 | 29.10 | — |
| — | 0.75 | 2.35 | 1.55 | +0.12 | 36.6% | 220 | 36.6% | -0.88 | 35.95 | 34.00 | 37.90 | — |
| — | 0.35 | 1.10 | 0.72 | +0.07 | 37.8% | 230 | — | — | 45.20 | 43.20 | 47.20 | — |
| — | — | 0.95 | — | +0.05 | 39.8% | 240 | 39.8% | -0.95 | 54.80 | 52.80 | 56.80 | — |
| — | — | 0.95 | — | — | — | 250 | 42.2% | -0.97 | 64.60 | 62.60 | 66.60 | — |
| — | — | 0.75 | — | — | — | 260 | 45.0% | -0.98 | 74.50 | 72.50 | 76.50 | — |
| — | — | 0.70 | — | +0.02 | 47.9% | 270 | 47.9% | -0.99 | 84.50 | 82.50 | 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.