Spot 185.78
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.75 | 40.75 | 37.25 | +0.99 | 99.8% | 149 | 99.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 33.25 | 39.75 | 36.50 | +0.99 | 97.7% | 150 | 97.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 30.00 | 34.25 | 32.12 | +0.99 | 92.4% | 152.5 | 92.4% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 27.50 | 34.65 | 31.07 | +0.99 | 87.3% | 155 | 87.3% | -0.01 | — | — | 0.10 | — |
| — | 26.50 | 32.15 | 29.32 | +0.99 | 82.4% | 157.5 | 82.4% | -0.01 | — | — | 0.60 | — |
| — | 24.00 | 29.35 | 26.68 | +0.98 | 77.9% | 160 | 77.9% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 21.35 | 27.20 | 24.27 | +0.98 | 73.9% | 162.5 | — | — | 0.13 | 0.08 | 0.18 | — |
| — | 19.05 | 24.55 | 21.80 | — | — | 165 | — | — | 0.12 | 0.06 | 0.18 | — |
| — | 16.60 | 22.25 | 19.43 | — | — | 167.5 | — | — | 0.23 | 0.13 | 0.34 | — |
| — | 15.00 | 17.00 | 16.00 | — | — | 170 | — | — | 0.34 | 0.31 | 0.36 | — |
| — | 12.80 | 17.50 | 15.15 | — | — | 172.5 | — | — | 0.51 | 0.45 | 0.56 | — |
| — | 11.05 | 13.00 | 12.03 | — | — | 175 | — | — | 0.81 | 0.75 | 0.86 | — |
| — | 9.60 | 9.90 | 9.75 | — | — | 177.5 | — | — | 1.27 | 1.22 | 1.33 | — |
| — | 7.75 | 8.05 | 7.90 | — | — | 180 | — | — | 1.92 | 1.88 | 1.96 | — |
| — | 6.00 | 6.35 | 6.17 | — | — | 182.5 | — | — | 2.81 | 2.76 | 2.87 | — |
| — | 4.75 | 4.90 | 4.83 | +0.54 | 64.6% | 185 | 64.6% | -0.46 | 3.90 | 3.75 | 4.05 | — |
| — | 3.55 | 3.75 | 3.65 | — | — | 187.5 | 65.4% | -0.55 | 5.20 | 5.10 | 5.30 | — |
| — | 2.72 | 2.82 | 2.77 | — | — | 190 | 66.5% | -0.63 | 6.90 | 6.75 | 7.05 | — |
| — | 2.01 | 2.12 | 2.06 | +0.29 | 67.6% | 192.5 | 67.6% | -0.71 | 8.60 | 8.35 | 8.85 | — |
| — | 1.47 | 1.50 | 1.49 | — | — | 195 | — | — | 10.55 | 10.30 | 10.80 | — |
| — | 1.05 | 1.19 | 1.12 | — | — | 197.5 | — | — | 13.93 | 12.50 | 15.35 | — |
| — | 0.78 | 0.81 | 0.80 | +0.13 | 71.0% | 200 | 71.0% | -0.87 | 15.12 | 13.90 | 16.35 | — |
| — | 0.55 | 0.59 | 0.57 | +0.10 | 72.1% | 202.5 | 72.1% | -0.90 | 17.88 | 16.15 | 19.60 | — |
| — | 0.40 | 0.44 | 0.42 | +0.07 | 73.2% | 205 | 73.2% | -0.93 | 20.18 | 19.30 | 21.05 | — |
| — | 0.24 | 0.36 | 0.30 | +0.05 | 74.4% | 207.5 | 74.4% | -0.95 | 22.52 | 20.85 | 24.20 | — |
| — | 0.17 | 0.25 | 0.21 | +0.04 | 75.6% | 210 | 75.6% | -0.96 | 24.93 | 23.30 | 26.55 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 77.0% | 212.5 | 77.0% | -0.97 | 26.10 | 23.25 | 28.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 78.3% | 215 | 78.3% | -0.98 | 28.43 | 25.50 | 31.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 79.5% | 217.5 | 79.5% | -0.99 | 31.10 | 28.40 | 33.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 80.7% | 220 | 80.7% | -0.99 | 33.83 | 31.40 | 36.25 | — |
| — | — | 0.52 | — | +0.01 | 81.7% | 222.5 | 81.7% | -1.00 | 36.12 | 33.35 | 38.90 | — |
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.