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 | |
| — | 53.65 | 57.10 | 55.38 | +1.00 | 70.7% | 130 | 70.7% | -0.00 | — | — | 0.22 | — |
| — | 48.70 | 51.55 | 50.12 | +1.00 | 68.0% | 135 | 68.0% | -0.00 | — | — | 0.17 | — |
| — | 43.70 | 47.15 | 45.42 | +1.00 | 65.4% | 140 | 65.4% | -0.00 | — | — | 0.28 | — |
| — | 38.95 | 42.30 | 40.62 | +1.00 | 63.1% | 145 | 63.1% | -0.00 | — | — | 0.38 | — |
| — | 33.80 | 37.30 | 35.55 | +1.00 | 61.0% | 150 | 61.0% | -0.00 | — | — | 0.23 | — |
| — | 28.85 | 32.05 | 30.45 | +0.99 | 59.1% | 155 | 59.1% | -0.01 | 0.18 | 0.06 | 0.31 | — |
| — | 24.00 | 27.55 | 25.77 | +0.99 | 57.5% | 160 | 57.5% | -0.01 | 0.41 | 0.06 | 0.76 | — |
| — | 19.25 | 22.80 | 21.02 | +0.97 | 56.1% | 165 | 56.1% | -0.03 | 0.58 | 0.48 | 0.68 | — |
| — | 14.75 | 18.30 | 16.52 | +0.95 | 54.9% | 170 | 54.9% | -0.05 | 1.07 | 0.96 | 1.18 | — |
| — | 13.35 | 15.50 | 14.43 | +0.93 | 54.4% | 172.5 | 54.4% | -0.07 | 1.44 | 1.30 | 1.58 | — |
| — | 11.05 | 13.45 | 12.25 | +0.91 | 54.0% | 175 | 54.0% | -0.10 | 2.02 | 1.85 | 2.19 | — |
| — | 10.20 | 11.65 | 10.93 | +0.88 | 53.6% | 177.5 | 53.6% | -0.12 | 2.56 | 2.20 | 2.93 | — |
| — | 7.65 | 9.80 | 8.72 | +0.85 | 53.2% | 180 | 53.2% | -0.16 | 3.40 | 3.05 | 3.75 | — |
| — | 6.20 | 8.50 | 7.35 | +0.80 | 52.9% | 182.5 | 52.9% | -0.20 | 4.35 | 3.95 | 4.75 | — |
| — | 5.50 | 6.70 | 6.10 | +0.76 | 52.7% | 185 | 52.7% | -0.25 | 5.53 | 4.95 | 6.10 | — |
| — | 4.55 | 5.05 | 4.80 | +0.70 | 52.5% | 187.5 | 52.5% | -0.30 | 6.83 | 6.05 | 7.60 | — |
| — | 3.50 | 4.00 | 3.75 | +0.65 | 52.3% | 190 | 52.3% | -0.35 | 8.07 | 7.70 | 8.45 | — |
| — | 2.65 | 3.15 | 2.90 | +0.60 | 52.3% | 192.5 | 52.3% | -0.40 | 9.88 | 8.70 | 11.05 | — |
| — | 1.92 | 2.63 | 2.27 | +0.53 | 52.2% | 195 | 52.2% | -0.47 | 11.65 | 10.65 | 12.65 | — |
| — | 1.41 | 2.02 | 1.72 | +0.47 | 52.2% | 197.5 | 52.2% | -0.53 | 13.68 | 12.25 | 15.10 | — |
| — | 1.12 | 1.38 | 1.25 | +0.41 | 52.3% | 200 | 52.3% | -0.59 | 15.47 | 14.15 | 16.80 | — |
| — | 0.80 | 1.28 | 1.04 | +0.34 | 52.4% | 202.5 | 52.4% | -0.66 | 18.18 | 16.80 | 19.55 | — |
| — | 0.56 | 0.78 | 0.67 | +0.28 | 52.5% | 205 | 52.5% | -0.72 | 20.23 | 18.65 | 21.80 | — |
| — | 0.44 | 0.61 | 0.53 | +0.23 | 52.7% | 207.5 | 52.7% | -0.77 | 22.95 | 21.55 | 24.35 | — |
| — | 0.25 | 0.38 | 0.32 | +0.19 | 53.0% | 210 | 53.0% | -0.81 | 25.40 | 24.10 | 26.70 | — |
| — | — | 0.53 | — | +0.15 | 53.5% | 212.5 | 53.5% | -0.85 | 27.60 | 26.15 | 29.05 | — |
| — | 0.10 | 0.37 | 0.23 | +0.12 | 54.2% | 215 | 54.2% | -0.88 | 29.88 | 28.20 | 31.55 | — |
| — | 0.05 | 0.36 | 0.20 | +0.09 | 55.1% | 217.5 | 55.1% | -0.91 | 32.30 | 30.60 | 34.00 | — |
| — | 0.06 | 0.15 | 0.10 | +0.07 | 56.2% | 220 | 56.2% | -0.93 | 34.48 | 33.15 | 35.80 | — |
| — | 0.03 | 0.16 | 0.10 | +0.05 | 57.5% | 222.5 | 57.5% | -0.95 | 37.33 | 35.60 | 39.05 | — |
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.