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 | |
| — | 35.20 | 38.70 | 36.95 | +1.00 | 38.4% | 149 | 38.4% | -0.00 | — | — | 0.75 | — |
| — | 34.20 | 37.70 | 35.95 | +1.00 | 38.0% | 150 | 38.0% | -0.00 | — | — | 0.75 | — |
| — | 32.10 | 35.00 | 33.55 | +1.00 | 37.2% | 152.5 | 37.2% | -0.00 | — | — | 2.15 | — |
| — | 29.60 | 32.80 | 31.20 | +1.00 | 36.3% | 155 | 36.3% | -0.00 | — | — | 2.15 | — |
| — | 27.20 | 29.90 | 28.55 | +1.00 | 35.5% | 157.5 | 35.5% | -0.00 | — | — | 2.15 | — |
| — | 24.70 | 27.60 | 26.15 | +1.00 | 34.7% | 160 | 34.7% | -0.01 | — | — | 0.05 | — |
| — | 22.20 | 25.00 | 23.60 | +0.99 | 33.9% | 162.5 | 33.9% | -0.01 | — | — | 0.75 | — |
| — | 19.70 | 22.50 | 21.10 | +0.99 | 33.2% | 165 | 33.2% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 17.20 | 20.00 | 18.60 | +0.98 | 32.5% | 167.5 | 32.5% | -0.04 | — | — | 1.15 | — |
| — | 14.30 | 17.50 | 15.90 | +0.96 | 31.9% | 170 | 31.9% | -0.06 | 0.40 | 0.20 | 0.60 | — |
| — | 12.70 | 14.90 | 13.80 | +0.93 | 31.4% | 172.5 | 31.4% | -0.10 | 0.70 | 0.35 | 1.05 | — |
| — | 10.40 | 12.60 | 11.50 | +0.89 | 30.8% | 175 | 30.8% | -0.15 | 0.68 | 0.55 | 0.80 | — |
| — | 8.50 | 10.30 | 9.40 | +0.83 | 30.4% | 177.5 | 30.4% | -0.22 | 1.18 | 1.05 | 1.30 | — |
| — | 6.40 | 8.50 | 7.45 | +0.75 | 30.0% | 180 | 30.0% | -0.30 | 1.80 | 1.60 | 2.00 | — |
| — | 5.00 | 6.60 | 5.80 | +0.65 | 29.6% | 182.5 | 29.6% | -0.40 | 2.73 | 2.45 | 3.00 | — |
| — | 3.70 | 4.30 | 4.00 | +0.54 | 29.3% | 185 | 29.3% | -0.50 | 3.85 | 3.50 | 4.20 | — |
| — | 2.55 | 3.20 | 2.88 | +0.43 | 29.1% | 187.5 | 29.1% | -0.61 | 5.40 | 4.90 | 5.90 | — |
| — | 1.70 | 2.05 | 1.88 | +0.32 | 28.9% | 190 | 28.9% | -0.70 | 7.00 | 6.40 | 7.60 | — |
| — | 1.10 | 1.40 | 1.25 | +0.23 | 28.8% | 192.5 | 28.8% | -0.79 | 9.05 | 8.20 | 9.90 | — |
| — | 0.70 | 0.95 | 0.82 | +0.16 | 28.8% | 195 | 28.8% | -0.86 | 10.75 | 9.90 | 11.60 | — |
| — | 0.20 | 0.60 | 0.40 | +0.10 | 28.7% | 197.5 | 28.7% | -0.91 | 13.10 | 12.00 | 14.20 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 200 | — | — | 15.40 | 14.30 | 16.50 | — |
| — | — | 0.45 | — | — | — | 202.5 | — | — | 17.80 | 16.70 | 18.90 | — |
| — | — | 0.60 | — | — | — | 205 | — | — | 20.45 | 19.20 | 21.70 | — |
| — | — | 1.00 | — | +0.01 | 29.2% | 207.5 | 29.2% | -0.99 | 22.45 | 21.10 | 23.80 | — |
| — | — | 0.20 | — | — | — | 210 | — | — | 25.05 | 23.40 | 26.70 | — |
| — | — | 1.15 | — | — | — | 212.5 | — | — | 27.50 | 25.90 | 29.10 | — |
| — | — | 0.05 | — | — | — | 215 | — | — | 30.00 | 28.40 | 31.60 | — |
| — | — | 2.15 | — | — | — | 220 | — | — | 35.00 | 33.40 | 36.60 | — |
| — | — | 1.75 | — | — | — | 225 | — | — | 40.00 | 38.40 | 41.60 | — |
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.