Spot 185.67
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.55 | 53.05 | 51.30 | +1.00 | 71.6% | 135 | 71.6% | -0.00 | — | — | 0.23 | — |
| — | 45.70 | 48.05 | 46.88 | +1.00 | 64.0% | 140 | 64.0% | -0.00 | — | — | 0.05 | — |
| — | 40.65 | 42.90 | 41.77 | +1.00 | 56.6% | 145 | — | — | — | — | 0.08 | — |
| — | 35.65 | 38.05 | 36.85 | — | — | 150 | 49.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 30.75 | 33.00 | 31.88 | — | — | 155 | — | — | — | — | 0.08 | — |
| — | 25.65 | 28.05 | 26.85 | +1.00 | 38.2% | 160 | 38.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 20.70 | 23.10 | 21.90 | +0.99 | 33.8% | 165 | 33.8% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 18.20 | 20.65 | 19.43 | +0.98 | 31.9% | 167.5 | 31.9% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 15.85 | 17.85 | 16.85 | — | — | 170 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 13.25 | 15.50 | 14.38 | — | — | 172.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 10.50 | 12.65 | 11.57 | — | — | 175 | — | — | 0.23 | 0.14 | 0.33 | — |
| — | 8.35 | 10.40 | 9.38 | — | — | 177.5 | — | — | 0.46 | 0.26 | 0.65 | — |
| — | 6.25 | 8.30 | 7.28 | — | — | 180 | — | — | 0.75 | 0.55 | 0.95 | — |
| — | 4.80 | 6.45 | 5.62 | +0.74 | 25.5% | 182.5 | 25.5% | -0.26 | 1.26 | 0.91 | 1.61 | — |
| — | 3.30 | 4.70 | 4.00 | +0.63 | 25.2% | 185 | 25.2% | -0.37 | 2.27 | 2.00 | 2.53 | — |
| — | 2.07 | 3.00 | 2.54 | +0.51 | 25.2% | 187.5 | — | — | 3.62 | 3.10 | 4.15 | — |
| — | 1.23 | 1.60 | 1.42 | — | — | 190 | 25.5% | -0.63 | 5.12 | 4.50 | 5.75 | — |
| — | 0.68 | 0.96 | 0.82 | +0.26 | 26.0% | 192.5 | 26.0% | -0.74 | 7.10 | 6.15 | 8.05 | — |
| — | 0.35 | 0.75 | 0.55 | +0.17 | 26.7% | 195 | 26.7% | -0.83 | 9.05 | 8.05 | 10.05 | — |
| — | 0.05 | 0.40 | 0.23 | +0.12 | 27.7% | 197.5 | 27.7% | -0.89 | 11.55 | 10.45 | 12.65 | — |
| — | 0.08 | 0.38 | 0.23 | +0.08 | 28.9% | 200 | 28.9% | -0.93 | 13.40 | 12.15 | 14.65 | — |
| — | 0.03 | 0.20 | 0.12 | +0.05 | 30.2% | 202.5 | 30.2% | -0.96 | 16.02 | 14.65 | 17.40 | — |
| — | — | 0.10 | — | +0.04 | 31.6% | 205 | 31.6% | -0.98 | 18.35 | 17.10 | 19.60 | — |
| — | — | 0.26 | — | +0.03 | 33.2% | 207.5 | 33.2% | -0.99 | 20.93 | 19.75 | 22.10 | — |
| — | — | 0.24 | — | +0.02 | 34.8% | 210 | 34.8% | -1.00 | 23.38 | 22.15 | 24.60 | — |
| — | — | 0.15 | — | +0.01 | 36.5% | 212.5 | 36.5% | -1.00 | 25.98 | 24.90 | 27.05 | — |
| — | — | 0.36 | — | +0.01 | 38.3% | 215 | 38.3% | -1.00 | 28.35 | 27.10 | 29.60 | — |
| — | — | 0.75 | — | +0.01 | 40.1% | 217.5 | 40.1% | -1.00 | 30.85 | 29.60 | 32.10 | — |
| — | — | 0.26 | — | +0.01 | 42.0% | 220 | 42.0% | -1.00 | 33.70 | 32.35 | 35.05 | — |
| — | — | 0.74 | — | +0.01 | 45.7% | 225 | 45.7% | -1.00 | 38.42 | 37.25 | 39.60 | — |
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.