Spot 185.33
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.55 | 57.05 | 55.30 | — | — | 130 | 84.1% | +0.00 | — | — | 2.12 | — |
| — | 48.70 | 51.30 | 50.00 | +1.00 | 97.2% | 135 | 97.2% | -0.00 | — | — | 2.13 | — |
| — | 43.75 | 46.20 | 44.98 | — | — | 140 | — | — | — | — | 0.96 | — |
| — | 38.65 | 41.25 | 39.95 | +1.00 | 167.7% | 145 | 167.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 33.75 | 36.40 | 35.08 | +1.00 | 138.9% | 150 | 138.9% | -0.00 | — | — | 0.20 | — |
| — | 28.55 | 31.40 | 29.98 | +1.00 | 97.4% | 155 | 97.4% | -0.00 | — | — | 0.02 | — |
| — | 23.50 | 26.40 | 24.95 | +1.00 | 79.6% | 160 | 79.6% | -0.00 | — | — | 0.05 | — |
| — | 19.10 | 21.35 | 20.23 | +1.00 | 76.1% | 165 | 76.1% | -0.00 | — | — | 0.10 | — |
| — | 14.15 | 16.40 | 15.28 | +0.99 | 75.3% | 170 | 75.3% | -0.01 | — | — | 0.12 | — |
| — | 9.15 | 11.60 | 10.38 | +0.98 | 74.1% | 175 | 74.1% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 6.65 | 9.95 | 8.30 | +0.96 | 73.0% | 177.5 | 73.0% | -0.04 | 0.36 | 0.33 | 0.40 | — |
| — | 4.95 | 7.20 | 6.08 | +0.94 | 71.6% | 180 | 71.6% | -0.06 | 0.78 | 0.65 | 0.90 | — |
| — | 3.95 | 4.65 | 4.30 | +0.90 | 70.0% | 182.5 | 70.0% | -0.10 | 1.41 | 1.13 | 1.69 | — |
| — | 2.44 | 3.45 | 2.94 | +0.86 | 68.4% | 185 | — | — | 2.42 | 2.17 | 2.66 | — |
| — | 1.60 | 1.81 | 1.71 | +0.81 | 67.3% | 187.5 | 67.3% | -0.19 | 3.75 | 2.90 | 4.60 | — |
| — | 0.80 | 1.02 | 0.91 | +0.73 | 66.9% | 190 | 66.9% | -0.27 | 5.62 | 5.00 | 6.25 | — |
| — | 0.26 | 0.87 | 0.56 | +0.63 | 67.3% | 192.5 | 67.3% | -0.37 | 7.83 | 6.95 | 8.70 | — |
| — | 0.24 | 0.31 | 0.28 | +0.53 | 68.8% | 195 | 68.8% | -0.47 | 9.78 | 9.05 | 10.50 | — |
| — | 0.07 | 0.15 | 0.11 | +0.42 | 71.0% | 197.5 | 71.0% | -0.58 | 12.30 | 11.35 | 13.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.32 | 73.9% | 200 | 73.9% | -0.68 | 14.68 | 13.80 | 15.55 | — |
| — | — | 0.16 | — | +0.23 | 77.5% | 202.5 | 77.5% | -0.77 | 17.27 | 16.00 | 18.55 | — |
| — | 0.02 | 0.25 | 0.14 | +0.16 | 81.9% | 205 | 81.9% | -0.84 | 19.88 | 18.75 | 21.00 | — |
| — | — | 0.02 | — | +0.10 | 87.4% | 207.5 | 87.4% | -0.90 | 22.23 | 20.60 | 23.85 | 475 |
| — | — | 0.20 | — | +0.07 | 94.1% | 210 | 94.1% | -0.94 | 24.93 | 23.85 | 26.00 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 102.0% | 212.5 | 102.0% | -0.96 | 27.45 | 26.15 | 28.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 110.6% | 215 | 110.6% | -0.97 | 30.48 | 29.40 | 31.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 119.0% | 217.5 | 119.0% | -0.98 | 32.52 | 31.15 | 33.90 | — |
| — | — | 0.02 | — | +0.01 | 126.2% | 220 | 126.2% | -0.99 | 34.98 | 33.65 | 36.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 131.3% | 222.5 | 131.3% | -0.99 | 37.30 | 35.60 | 39.00 | — |
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.