Spot 185.98
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 53.30 | 52.10 | +0.97 | 34.9% | 135 | 34.9% | -0.03 | 0.28 | 0.10 | 0.46 | — |
| — | 46.05 | 48.40 | 47.23 | +0.96 | 33.7% | 140 | 33.7% | -0.04 | 0.51 | 0.20 | 0.81 | — |
| — | 41.35 | 43.75 | 42.55 | +0.95 | 32.5% | 145 | 32.5% | -0.05 | 0.65 | 0.38 | 0.91 | — |
| — | 36.70 | 39.15 | 37.92 | +0.93 | 31.5% | 150 | 31.5% | -0.07 | 0.95 | 0.66 | 1.25 | — |
| — | 32.20 | 34.35 | 33.27 | +0.90 | 30.5% | 155 | 30.5% | -0.10 | 1.32 | 1.10 | 1.55 | — |
| — | 27.85 | 29.95 | 28.90 | +0.87 | 29.7% | 160 | 29.7% | -0.14 | 2.00 | 1.46 | 2.54 | — |
| — | 23.70 | 25.85 | 24.77 | +0.82 | 29.0% | 165 | 29.0% | -0.18 | 2.78 | 2.62 | 2.94 | — |
| — | 19.85 | 22.05 | 20.95 | +0.77 | 28.3% | 170 | 28.3% | -0.23 | 4.10 | 3.75 | 4.45 | — |
| — | 16.40 | 18.40 | 17.40 | +0.71 | 27.8% | 175 | 27.8% | -0.30 | 5.35 | 5.20 | 5.50 | — |
| — | 13.65 | 14.75 | 14.20 | +0.64 | 27.4% | 180 | 27.4% | -0.37 | 7.03 | 6.75 | 7.30 | — |
| — | 10.90 | 11.90 | 11.40 | +0.56 | 27.1% | 185 | 27.1% | -0.45 | 9.22 | 8.80 | 9.65 | — |
| — | 8.80 | 9.40 | 9.10 | +0.49 | 26.8% | 190 | 26.8% | -0.53 | 12.18 | 11.65 | 12.70 | — |
| — | 6.15 | 7.40 | 6.78 | +0.41 | 26.6% | 195 | 26.6% | -0.61 | 14.80 | 14.45 | 15.15 | — |
| — | 5.35 | 5.60 | 5.47 | +0.34 | 26.5% | 200 | 26.5% | -0.68 | 18.35 | 17.70 | 19.00 | — |
| — | 2.98 | 3.20 | 3.09 | +0.22 | 26.6% | 210 | 26.6% | -0.80 | 26.38 | 25.25 | 27.50 | — |
| — | 1.65 | 1.75 | 1.70 | +0.14 | 26.9% | 220 | 26.9% | -0.89 | 35.17 | 34.10 | 36.25 | — |
| — | 0.77 | 1.09 | 0.93 | +0.09 | 27.6% | 230 | 27.6% | -0.94 | 44.35 | 43.15 | 45.55 | — |
| — | 0.36 | 0.65 | 0.51 | +0.05 | 28.4% | 240 | 28.4% | -0.99 | 54.38 | 52.65 | 56.10 | — |
| — | 0.32 | 0.42 | 0.37 | +0.03 | 29.3% | 250 | 29.3% | -1.00 | 63.98 | 62.65 | 65.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 30.4% | 260 | 30.4% | -1.00 | 74.35 | 72.65 | 76.05 | — |
| — | 0.11 | 0.23 | 0.17 | +0.02 | 31.8% | 270 | 31.8% | -1.00 | 84.10 | 82.75 | 85.45 | — |
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.