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 | |
| — | 52.30 | 55.00 | 53.65 | +0.91 | 40.7% | 135 | 40.7% | -0.10 | 2.45 | 2.20 | 2.70 | — |
| — | 47.90 | 51.90 | 49.90 | +0.89 | 40.0% | 140 | 40.0% | -0.12 | 2.95 | 2.00 | 3.90 | — |
| — | 43.70 | 47.50 | 45.60 | +0.87 | 39.3% | 145 | 39.3% | -0.14 | 3.75 | 2.50 | 5.00 | — |
| — | 39.70 | 43.70 | 41.70 | +0.84 | 38.8% | 150 | 38.8% | -0.17 | 4.95 | 4.40 | 5.50 | — |
| — | 35.80 | 39.90 | 37.85 | +0.81 | 38.3% | 155 | 38.3% | -0.20 | 5.90 | 4.40 | 7.40 | — |
| — | 32.10 | 36.10 | 34.10 | +0.78 | 37.9% | 160 | 37.9% | -0.23 | 7.15 | 5.60 | 8.70 | — |
| — | 28.80 | 32.60 | 30.70 | +0.74 | 37.5% | 165 | 37.5% | -0.27 | 8.55 | 7.20 | 9.90 | — |
| — | 25.40 | 29.50 | 27.45 | +0.70 | 37.1% | 170 | 37.1% | -0.31 | 10.65 | 10.00 | 11.30 | — |
| — | 22.40 | 26.30 | 24.35 | +0.66 | 36.8% | 175 | 36.8% | -0.35 | 12.15 | 10.60 | 13.70 | — |
| — | 19.60 | 23.60 | 21.60 | +0.62 | 36.6% | 180 | 36.6% | -0.40 | 14.35 | 12.80 | 15.90 | — |
| — | 17.00 | 20.90 | 18.95 | +0.58 | 36.3% | 185 | 36.3% | -0.44 | 16.80 | 15.20 | 18.40 | — |
| — | 15.30 | 18.40 | 16.85 | +0.53 | 36.1% | 190 | 36.1% | -0.48 | 19.85 | 19.20 | 20.50 | — |
| — | 13.60 | 16.50 | 15.05 | +0.49 | 35.9% | 195 | 35.9% | -0.53 | 22.50 | 21.10 | 23.90 | — |
| — | 11.50 | 14.80 | 13.15 | +0.45 | 35.8% | 200 | 35.8% | -0.57 | 25.95 | 24.90 | 27.00 | — |
| — | 8.50 | 10.30 | 9.40 | +0.37 | 35.6% | 210 | 35.6% | -0.65 | 32.30 | 30.30 | 34.30 | — |
| — | 6.90 | 7.60 | 7.25 | +0.30 | 35.4% | 220 | 35.4% | -0.73 | 40.00 | 38.10 | 41.90 | 11 |
| — | 3.90 | 6.90 | 5.40 | +0.23 | 35.3% | 230 | 35.3% | -0.79 | 48.30 | 46.40 | 50.20 | — |
| — | 3.30 | 5.20 | 4.25 | +0.18 | 35.3% | 240 | 35.3% | -0.85 | 57.00 | 55.10 | 58.90 | — |
| — | 1.50 | 4.30 | 2.90 | +0.14 | 35.4% | 250 | 35.4% | -0.89 | 66.10 | 64.20 | 68.00 | — |
| — | 1.45 | 2.95 | 2.20 | +0.11 | 35.5% | 260 | 35.5% | -0.92 | 75.35 | 73.30 | 77.40 | — |
| — | 0.85 | 2.50 | 1.68 | +0.08 | 35.7% | 270 | 35.7% | -0.95 | 84.95 | 83.00 | 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.