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 | |
| — | 35.40 | 42.30 | 38.85 | +0.89 | 67.0% | 149 | 67.0% | -0.11 | — | — | 4.90 | — |
| — | 35.50 | 41.40 | 38.45 | +0.89 | 66.9% | 150 | 66.9% | -0.11 | 2.48 | 0.20 | 4.75 | — |
| — | 30.00 | 38.40 | 34.20 | +0.85 | 66.6% | 155 | 66.6% | -0.15 | 3.35 | 2.00 | 4.70 | — |
| — | 26.10 | 34.55 | 30.32 | +0.81 | 66.3% | 160 | 66.3% | -0.19 | 3.38 | 2.60 | 4.15 | — |
| — | 24.25 | 32.45 | 28.35 | +0.79 | 66.2% | 162.5 | 66.2% | -0.21 | 4.04 | 0.52 | 7.55 | — |
| — | 23.50 | 29.60 | 26.55 | +0.77 | 66.1% | 165 | 66.1% | -0.23 | 4.45 | 3.00 | 5.90 | — |
| — | 22.00 | 27.65 | 24.82 | +0.74 | 66.0% | 167.5 | 66.0% | -0.26 | 5.62 | 3.35 | 7.90 | — |
| — | 19.95 | 25.80 | 22.88 | +0.72 | 66.0% | 170 | 66.0% | -0.28 | 6.45 | 5.00 | 7.90 | — |
| — | 18.45 | 25.60 | 22.02 | +0.69 | 66.0% | 172.5 | 66.0% | -0.31 | 7.60 | 4.65 | 10.55 | — |
| — | 17.25 | 24.15 | 20.70 | +0.66 | 66.0% | 175 | — | — | 8.12 | 4.65 | 11.60 | — |
| — | 18.00 | 22.60 | 20.30 | — | — | 177.5 | — | — | 10.70 | 8.70 | 12.70 | — |
| — | 14.55 | 21.50 | 18.02 | — | — | 180 | — | — | 11.22 | 8.05 | 14.40 | — |
| — | 14.50 | 20.15 | 17.32 | — | — | 182.5 | — | — | 12.07 | 9.55 | 14.60 | — |
| — | 13.60 | 17.80 | 15.70 | — | — | 185 | — | — | 13.50 | 10.00 | 17.00 | — |
| — | 10.25 | 17.85 | 14.05 | — | — | 187.5 | — | — | 14.00 | 10.80 | 17.20 | — |
| — | 11.50 | 15.55 | 13.53 | — | — | 190 | — | — | 15.97 | 12.25 | 19.70 | — |
| — | 8.65 | 15.85 | 12.25 | — | — | 192.5 | — | — | 17.45 | 13.80 | 21.10 | — |
| — | 7.35 | 13.75 | 10.55 | — | — | 195 | — | — | 19.15 | 15.95 | 22.35 | — |
| — | 6.70 | 12.85 | 9.78 | — | — | 197.5 | — | — | 20.50 | 17.05 | 23.95 | — |
| — | 8.00 | 10.60 | 9.30 | — | — | 200 | — | — | 22.75 | 19.95 | 25.55 | — |
| — | 4.25 | 11.30 | 7.78 | — | — | 202.5 | — | — | 23.93 | 20.50 | 27.35 | — |
| — | 4.95 | 8.50 | 6.72 | — | — | 205 | 67.2% | -0.65 | 26.35 | 23.60 | 29.10 | — |
| — | 3.30 | 8.50 | 5.90 | +0.33 | 67.4% | 207.5 | 67.4% | -0.68 | 27.57 | 24.20 | 30.95 | — |
| — | 5.05 | 7.20 | 6.12 | +0.31 | 67.6% | 210 | 67.6% | -0.70 | 31.10 | 27.25 | 34.95 | — |
| — | 4.85 | 7.20 | 6.03 | +0.29 | 67.8% | 212.5 | 67.8% | -0.72 | 32.48 | 28.10 | 36.85 | — |
| — | 2.53 | 5.70 | 4.12 | +0.27 | 68.0% | 215 | 68.0% | -0.74 | 35.05 | 31.40 | 38.70 | — |
| — | 2.50 | 8.00 | 5.25 | +0.25 | 68.2% | 217.5 | 68.2% | -0.76 | 36.95 | 33.25 | 40.65 | — |
| — | 4.00 | 4.75 | 4.38 | +0.23 | 68.5% | 220 | 68.5% | -0.77 | 38.08 | 35.05 | 41.10 | — |
| — | 1.55 | 5.25 | 3.40 | +0.22 | 68.7% | 222.5 | 68.7% | -0.79 | 41.02 | 37.60 | 44.45 | — |
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.