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 | |
| — | 50.95 | 53.65 | 52.30 | +0.98 | 36.8% | 135 | 36.8% | -0.02 | 0.23 | 0.12 | 0.35 | — |
| — | 46.00 | 48.95 | 47.48 | +0.97 | 35.3% | 140 | 35.3% | -0.03 | 0.70 | 0.20 | 1.21 | — |
| — | 40.70 | 44.25 | 42.48 | +0.96 | 34.0% | 145 | 34.0% | -0.04 | 0.48 | 0.19 | 0.78 | — |
| — | 36.90 | 39.50 | 38.20 | +0.94 | 32.8% | 150 | 32.8% | -0.06 | 0.73 | 0.43 | 1.04 | — |
| — | 32.00 | 34.85 | 33.42 | +0.92 | 31.7% | 155 | 31.7% | -0.08 | 0.99 | 0.72 | 1.26 | — |
| — | 26.85 | 30.40 | 28.62 | +0.89 | 30.8% | 160 | 30.8% | -0.11 | 1.52 | 1.25 | 1.80 | — |
| — | 22.55 | 26.00 | 24.27 | +0.85 | 30.0% | 165 | 30.0% | -0.15 | 2.40 | 2.14 | 2.66 | — |
| — | 19.50 | 21.65 | 20.57 | +0.80 | 29.3% | 170 | 29.3% | -0.21 | 3.17 | 2.83 | 3.50 | — |
| — | 15.65 | 18.40 | 17.02 | +0.74 | 28.7% | 175 | 28.7% | -0.27 | 4.55 | 4.15 | 4.95 | — |
| — | 12.10 | 13.90 | 13.00 | +0.66 | 28.3% | 180 | 28.3% | -0.34 | 6.05 | 5.45 | 6.65 | — |
| — | 10.20 | 11.30 | 10.75 | +0.59 | 27.9% | 185 | — | — | 8.60 | 8.30 | 8.90 | — |
| — | 7.95 | 8.75 | 8.35 | +0.50 | 27.6% | 190 | 27.6% | -0.51 | 11.07 | 10.65 | 11.50 | — |
| — | 6.05 | 7.35 | 6.70 | +0.42 | 27.5% | 195 | 27.5% | -0.59 | 14.03 | 13.25 | 14.80 | — |
| — | 4.45 | 4.90 | 4.67 | +0.34 | 27.4% | 200 | 27.4% | -0.67 | 17.85 | 16.95 | 18.75 | — |
| — | 2.32 | 2.75 | 2.54 | +0.21 | 27.4% | 210 | 27.4% | -0.81 | 25.50 | 23.75 | 27.25 | — |
| — | 1.25 | 1.70 | 1.48 | +0.12 | 27.7% | 220 | 27.7% | -0.91 | 34.05 | 32.80 | 35.30 | — |
| — | 0.40 | 0.93 | 0.67 | +0.07 | 28.1% | 230 | 28.1% | -0.99 | 43.62 | 42.50 | 44.75 | — |
| — | 0.25 | 0.61 | 0.43 | +0.04 | 28.8% | 240 | 28.8% | -1.00 | 53.90 | 52.10 | 55.70 | — |
| — | 0.17 | 0.32 | 0.24 | +0.02 | 29.5% | 250 | 29.5% | -1.00 | 63.62 | 62.15 | 65.10 | — |
| — | — | 0.25 | — | +0.01 | 30.2% | 260 | 30.2% | -1.00 | 73.72 | 72.35 | 75.10 | — |
| — | — | 0.58 | — | +0.01 | 31.0% | 270 | 31.0% | -1.00 | 83.92 | 82.15 | 85.70 | — |
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.