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 | |
| — | 49.85 | 53.60 | 51.73 | +0.98 | 55.8% | 135 | 55.8% | -0.02 | — | — | 1.75 | — |
| — | 44.90 | 48.70 | 46.80 | +0.98 | 51.9% | 140 | 51.9% | -0.02 | — | — | 0.75 | — |
| — | 39.95 | 43.70 | 41.83 | +0.97 | 47.9% | 145 | 47.9% | -0.03 | — | — | 1.25 | — |
| — | 35.65 | 38.75 | 37.20 | +0.96 | 44.3% | 150 | 44.3% | -0.04 | — | — | 0.75 | — |
| — | 30.85 | 33.85 | 32.35 | +0.95 | 40.9% | 155 | 40.9% | -0.05 | — | — | 0.75 | — |
| — | 25.50 | 29.00 | 27.25 | +0.93 | 38.0% | 160 | 38.0% | -0.07 | 0.62 | 0.15 | 1.10 | — |
| — | 21.65 | 24.35 | 23.00 | +0.90 | 35.6% | 165 | 35.6% | -0.10 | 1.00 | 0.40 | 1.61 | — |
| — | 16.90 | 19.70 | 18.30 | +0.86 | 33.6% | 170 | 33.6% | -0.15 | 1.45 | 1.15 | 1.75 | 58 |
| — | 13.15 | 15.50 | 14.32 | +0.79 | 32.1% | 175 | 32.1% | -0.22 | 2.19 | 1.89 | 2.48 | — |
| — | 9.20 | 11.35 | 10.28 | +0.70 | 31.1% | 180 | 31.1% | -0.30 | 3.77 | 3.35 | 4.20 | — |
| — | 6.90 | 7.90 | 7.40 | +0.59 | 30.3% | 185 | 30.3% | -0.42 | 5.70 | 5.35 | 6.05 | — |
| — | 4.75 | 6.55 | 5.65 | +0.46 | 29.9% | 190 | 29.9% | -0.54 | 8.32 | 7.90 | 8.75 | — |
| — | 2.63 | 3.85 | 3.24 | +0.35 | 29.6% | 195 | 29.6% | -0.66 | 11.43 | 10.65 | 12.20 | — |
| — | 1.85 | 2.20 | 2.02 | +0.25 | 29.6% | 200 | 29.6% | -0.76 | 15.18 | 13.80 | 16.55 | — |
| — | 0.66 | 2.06 | 1.36 | +0.16 | 29.7% | 205 | 29.7% | -0.85 | 19.18 | 17.95 | 20.40 | — |
| — | 0.47 | 1.04 | 0.76 | +0.10 | 30.0% | 210 | 30.0% | -0.92 | 23.85 | 22.35 | 25.35 | — |
| — | 0.01 | 1.00 | 0.51 | +0.06 | 30.4% | 215 | 30.4% | -0.96 | 28.70 | 27.15 | 30.25 | — |
| — | 0.10 | 0.64 | 0.37 | +0.04 | 31.0% | 220 | 31.0% | -0.99 | 33.90 | 32.00 | 35.80 | — |
| — | — | 0.95 | — | +0.02 | 31.6% | 225 | 31.6% | -1.00 | 38.73 | 37.20 | 40.25 | — |
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.