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 | |
| — | 49.60 | 53.40 | 51.50 | +0.96 | 43.4% | 135 | 43.4% | -0.04 | 0.53 | 0.25 | 0.80 | — |
| — | 44.90 | 48.50 | 46.70 | +0.95 | 42.2% | 140 | 42.2% | -0.06 | 0.93 | 0.50 | 1.35 | — |
| — | 40.30 | 44.40 | 42.35 | +0.93 | 41.2% | 145 | 41.2% | -0.08 | 1.12 | 0.45 | 1.80 | — |
| — | 35.80 | 39.80 | 37.80 | +0.90 | 40.2% | 150 | 40.2% | -0.11 | 1.95 | 1.55 | 2.35 | — |
| — | 31.50 | 35.50 | 33.50 | +0.87 | 39.4% | 155 | 39.4% | -0.14 | 2.50 | 2.10 | 2.90 | — |
| — | 27.70 | 31.60 | 29.65 | +0.83 | 38.7% | 160 | 38.7% | -0.18 | 3.25 | 1.90 | 4.60 | — |
| — | 23.50 | 27.50 | 25.50 | — | — | 165 | 38.1% | -0.22 | 4.22 | 2.95 | 5.50 | — |
| — | 20.00 | 23.80 | 21.90 | +0.73 | 37.5% | 170 | 37.5% | -0.28 | 5.75 | 3.90 | 7.60 | — |
| — | 16.50 | 20.70 | 18.60 | +0.68 | 37.1% | 175 | 37.1% | -0.33 | 7.85 | 6.90 | 8.80 | — |
| — | 13.50 | 17.20 | 15.35 | +0.61 | 36.7% | 180 | 36.7% | -0.39 | 10.05 | 9.10 | 11.00 | — |
| — | 11.60 | 14.40 | 13.00 | +0.55 | 36.4% | 185 | 36.4% | -0.46 | 11.95 | 10.40 | 13.50 | — |
| — | 9.40 | 11.90 | 10.65 | +0.48 | 36.1% | 190 | 36.1% | -0.52 | 14.70 | 13.20 | 16.20 | — |
| — | 7.90 | 9.10 | 8.50 | +0.42 | 36.0% | 195 | 36.0% | -0.59 | 17.65 | 15.60 | 19.70 | — |
| — | 6.40 | 7.20 | 6.80 | +0.36 | 35.8% | 200 | 35.8% | -0.65 | 21.05 | 19.10 | 23.00 | — |
| — | 3.60 | 5.30 | 4.45 | +0.26 | 35.8% | 210 | 35.8% | -0.75 | 28.55 | 26.70 | 30.40 | — |
| — | 2.35 | 3.10 | 2.73 | +0.18 | 35.8% | 220 | 35.8% | -0.83 | 36.90 | 35.00 | 38.80 | — |
| — | 1.15 | 2.45 | 1.80 | +0.12 | 36.1% | 230 | 36.1% | -0.89 | 45.85 | 43.90 | 47.80 | — |
| — | 0.85 | 1.55 | 1.20 | +0.08 | 36.5% | 240 | 36.5% | -0.93 | 55.25 | 53.30 | 57.20 | — |
| — | 0.35 | 0.90 | 0.62 | +0.05 | 37.0% | 250 | 37.0% | -0.96 | 64.80 | 62.80 | 66.80 | — |
| — | — | 1.15 | — | +0.03 | 37.7% | 260 | 37.7% | -0.98 | 74.60 | 72.60 | 76.60 | — |
| — | — | 0.95 | — | +0.02 | 38.5% | 270 | 38.5% | -1.00 | 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.