Spot 185.64
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.10 | 37.60 | 35.85 | +1.00 | 39.3% | 150 | 39.3% | +0.00 | — | — | 0.95 | — |
| — | 29.60 | 32.50 | 31.05 | +1.00 | 37.8% | 155 | 37.8% | -0.00 | — | — | 0.95 | — |
| — | 27.10 | 29.70 | 28.40 | +1.00 | 37.2% | 157.5 | 37.2% | -0.00 | — | — | 0.75 | — |
| — | 24.60 | 27.50 | 26.05 | +1.00 | 36.6% | 160 | 36.6% | -0.00 | — | — | 0.75 | — |
| — | 22.60 | 24.60 | 23.60 | +1.00 | 36.0% | 162.5 | 36.0% | -0.00 | — | — | 0.75 | — |
| — | 20.10 | 21.90 | 21.00 | +1.00 | 35.5% | 165 | 35.5% | -0.00 | — | — | 0.20 | — |
| — | 17.20 | 20.00 | 18.60 | +1.00 | 35.0% | 167.5 | 35.0% | -0.00 | — | — | 0.40 | — |
| — | 15.00 | 17.70 | 16.35 | +0.99 | 34.5% | 170 | 34.5% | -0.01 | — | — | 0.05 | — |
| — | 12.20 | 15.30 | 13.75 | +0.98 | 34.1% | 172.5 | 34.1% | -0.02 | — | — | 0.65 | — |
| — | 10.30 | 12.00 | 11.15 | +0.96 | 33.7% | 175 | 33.7% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 7.70 | 9.90 | 8.80 | — | — | 177.5 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 5.70 | 7.80 | 6.75 | +0.82 | 40.2% | 180 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 4.10 | 6.10 | 5.10 | — | — | 182.5 | — | — | 1.15 | 0.95 | 1.35 | — |
| — | 2.10 | 3.30 | 2.70 | — | — | 185 | — | — | 2.02 | 1.80 | 2.25 | — |
| — | 1.45 | 2.10 | 1.77 | — | — | 187.5 | — | — | 3.45 | 3.20 | 3.70 | — |
| — | 0.50 | 1.25 | 0.88 | — | — | 190 | — | — | 5.15 | 4.80 | 5.50 | — |
| — | 0.40 | 0.65 | 0.53 | +0.16 | 33.5% | 192.5 | — | — | 7.55 | 6.20 | 8.90 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 195 | — | — | 9.70 | 9.00 | 10.40 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 197.5 | — | — | 12.10 | 10.60 | 13.60 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 200 | — | — | 14.10 | 13.00 | 15.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 202.5 | — | — | 16.70 | 15.40 | 18.00 | — |
| — | — | 0.05 | — | +0.01 | 38.8% | 205 | 38.8% | -1.00 | 19.15 | 17.50 | 20.80 | — |
| — | — | 0.75 | — | +0.00 | 37.7% | 207.5 | — | — | 21.60 | 20.20 | 23.00 | — |
| — | — | 0.10 | — | +0.00 | 36.4% | 210 | 36.4% | -1.00 | 24.25 | 23.00 | 25.50 | — |
| — | — | 0.75 | — | +0.00 | 35.1% | 212.5 | 35.1% | -1.00 | 26.55 | 25.10 | 28.00 | — |
| — | — | 0.75 | — | +0.00 | 34.2% | 215 | 34.2% | -1.00 | 29.20 | 27.80 | 30.60 | — |
| — | — | 0.20 | — | +0.00 | 33.7% | 217.5 | 33.7% | -1.00 | 31.75 | 30.70 | 32.80 | — |
| — | — | 0.10 | — | +0.00 | 33.6% | 220 | 33.6% | -1.00 | 34.00 | 33.00 | 35.00 | — |
| — | — | 0.05 | — | +0.00 | 33.8% | 225 | 33.8% | -1.00 | 39.00 | 37.40 | 40.60 | — |
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.