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 | |
| — | 51.65 | 54.35 | 53.00 | +0.94 | 34.2% | 135 | 34.2% | -0.06 | 0.97 | 0.68 | 1.27 | — |
| — | 47.45 | 49.85 | 48.65 | +0.93 | 33.2% | 140 | 33.2% | -0.07 | 1.51 | 1.17 | 1.85 | — |
| — | 42.95 | 45.70 | 44.33 | +0.91 | 32.3% | 145 | 32.3% | -0.09 | 1.80 | 1.71 | 1.90 | — |
| — | 38.60 | 40.90 | 39.75 | +0.88 | 31.5% | 150 | 31.5% | -0.12 | 2.31 | 1.79 | 2.82 | — |
| — | 34.10 | 36.80 | 35.45 | +0.86 | 30.8% | 155 | 30.8% | -0.15 | 3.25 | 2.85 | 3.65 | — |
| — | 30.40 | 32.60 | 31.50 | +0.82 | 30.3% | 160 | 30.3% | -0.18 | 4.03 | 3.90 | 4.15 | — |
| — | 26.55 | 28.75 | 27.65 | +0.78 | 29.7% | 165 | 29.7% | -0.22 | 5.05 | 4.60 | 5.50 | — |
| — | 23.50 | 25.10 | 24.30 | +0.73 | 29.3% | 170 | 29.3% | -0.27 | 6.50 | 6.30 | 6.70 | — |
| — | 19.70 | 21.65 | 20.68 | +0.69 | 28.9% | 175 | 28.9% | -0.32 | 8.03 | 7.60 | 8.45 | — |
| — | 17.95 | 18.45 | 18.20 | +0.63 | 28.6% | 180 | 28.6% | -0.38 | 10.15 | 9.75 | 10.55 | — |
| — | 14.25 | 16.10 | 15.18 | +0.58 | 28.4% | 185 | 28.4% | -0.44 | 12.30 | 11.00 | 13.60 | — |
| — | 12.30 | 14.10 | 13.20 | +0.52 | 28.2% | 190 | 28.2% | -0.49 | 14.72 | 14.20 | 15.25 | — |
| — | 9.35 | 11.25 | 10.30 | +0.46 | 28.0% | 195 | 28.0% | -0.55 | 17.55 | 17.00 | 18.10 | — |
| — | 8.10 | 9.85 | 8.97 | +0.41 | 27.9% | 200 | 27.9% | -0.61 | 20.65 | 20.05 | 21.25 | — |
| — | 5.55 | 6.30 | 5.92 | +0.31 | 27.6% | 210 | 27.6% | -0.72 | 27.77 | 27.15 | 28.40 | — |
| — | 3.00 | 4.15 | 3.58 | +0.23 | 27.5% | 220 | 27.5% | -0.82 | 36.30 | 35.20 | 37.40 | — |
| — | 2.14 | 2.84 | 2.49 | +0.16 | 27.5% | 230 | 27.5% | -0.89 | 45.02 | 44.05 | 46.00 | — |
| — | 1.47 | 1.70 | 1.58 | +0.11 | 27.7% | 240 | 27.7% | -0.94 | 54.48 | 53.20 | 55.75 | — |
| — | 0.87 | 1.18 | 1.02 | +0.08 | 28.0% | 250 | 28.0% | -0.99 | 63.73 | 62.65 | 64.80 | — |
| — | 0.59 | 0.80 | 0.69 | +0.05 | 28.4% | 260 | 28.4% | -1.00 | 74.33 | 72.60 | 76.05 | — |
| — | 0.50 | 0.60 | 0.55 | +0.04 | 29.0% | 270 | 29.0% | -1.00 | 84.12 | 82.75 | 85.50 | — |
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.