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 | |
| — | 34.05 | 40.00 | 37.02 | +0.97 | 70.5% | 150 | 70.5% | -0.03 | 0.27 | 0.17 | 0.36 | — |
| — | 28.35 | 35.10 | 31.73 | +0.96 | 65.9% | 155 | 65.9% | -0.04 | 0.37 | 0.18 | 0.56 | — |
| — | 25.35 | 29.15 | 27.25 | +0.93 | 62.4% | 160 | 62.4% | -0.07 | 0.53 | 0.46 | 0.60 | — |
| — | 20.65 | 27.90 | 24.27 | +0.92 | 61.0% | 162.5 | 61.0% | -0.08 | 0.68 | 0.33 | 1.02 | — |
| — | 19.30 | 24.65 | 21.98 | +0.90 | 59.8% | 165 | 59.8% | -0.10 | 0.91 | 0.82 | 0.99 | — |
| — | 16.30 | 23.40 | 19.85 | +0.87 | 58.9% | 167.5 | 58.9% | -0.13 | 1.10 | 0.92 | 1.29 | — |
| — | 15.10 | 18.95 | 17.02 | +0.84 | 58.3% | 170 | 58.3% | -0.16 | 1.53 | 1.39 | 1.68 | — |
| — | 14.20 | 17.10 | 15.65 | +0.80 | 57.8% | 172.5 | 57.8% | -0.20 | 2.27 | 1.93 | 2.62 | — |
| — | 13.05 | 14.75 | 13.90 | +0.75 | 57.6% | 175 | 57.6% | -0.25 | 2.69 | 2.54 | 2.85 | — |
| — | 9.30 | 14.15 | 11.72 | +0.70 | 57.6% | 177.5 | 57.6% | -0.30 | 3.70 | 3.35 | 4.05 | 247 |
| 2,034 | 10.15 | 10.65 | 10.40 | +0.65 | 57.7% | 180 | 57.7% | -0.35 | 4.38 | 4.25 | 4.50 | 2,927 |
| 174 | 7.15 | 10.50 | 8.82 | +0.60 | 58.0% | 182.5 | 58.0% | -0.40 | 5.42 | 5.25 | 5.60 | — |
| — | 7.60 | 7.85 | 7.72 | +0.54 | 58.3% | 185 | 58.3% | -0.46 | 6.75 | 6.50 | 7.00 | — |
| — | 6.40 | 6.90 | 6.65 | +0.49 | 58.8% | 187.5 | 58.8% | -0.52 | 7.97 | 7.70 | 8.25 | — |
| — | 5.50 | 5.60 | 5.55 | +0.43 | 59.2% | 190 | 59.2% | -0.57 | 9.53 | 9.25 | 9.80 | — |
| — | 4.45 | 5.00 | 4.72 | +0.38 | 59.8% | 192.5 | 59.8% | -0.62 | 10.55 | 9.00 | 12.10 | — |
| — | 3.85 | 4.05 | 3.95 | +0.34 | 60.4% | 195 | — | — | 12.93 | 11.05 | 14.80 | — |
| — | 3.25 | 3.40 | 3.33 | — | — | 197.5 | — | — | 14.78 | 12.15 | 17.40 | — |
| — | 2.75 | 2.81 | 2.78 | — | — | 200 | — | — | 17.10 | 16.60 | 17.60 | — |
| — | 2.09 | 2.45 | 2.27 | +0.22 | 62.4% | 202.5 | 62.4% | -0.78 | 19.25 | 18.20 | 20.30 | — |
| — | 1.43 | 2.05 | 1.74 | +0.19 | 63.2% | 205 | 63.2% | -0.81 | 21.23 | 17.55 | 24.90 | — |
| — | 1.56 | 1.68 | 1.62 | +0.16 | 63.9% | 207.5 | 63.9% | -0.84 | 23.07 | 19.75 | 26.40 | — |
| — | 1.34 | 1.46 | 1.40 | +0.14 | 64.7% | 210 | 64.7% | -0.86 | 26.00 | 24.45 | 27.55 | — |
| — | 1.08 | 1.42 | 1.25 | +0.12 | 65.5% | 212.5 | 65.5% | -0.88 | 27.82 | 23.80 | 31.85 | — |
| — | 0.93 | 1.05 | 0.99 | +0.10 | 66.4% | 215 | — | — | 30.18 | 26.15 | 34.20 | — |
| — | 0.49 | 1.10 | 0.80 | — | — | 217.5 | 67.3% | -0.92 | 32.35 | 28.60 | 36.10 | — |
| — | 0.68 | 0.86 | 0.77 | +0.08 | 68.2% | 220 | — | — | 35.02 | 30.90 | 39.15 | — |
| — | 0.53 | 0.88 | 0.70 | — | — | 222.5 | — | — | 37.33 | 33.35 | 41.30 | — |
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.