Spot 185.67
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.30 | 53.00 | 51.15 | +1.00 | 97.8% | 135 | 97.8% | -0.00 | — | — | 2.13 | — |
| — | 44.50 | 48.00 | 46.25 | +1.00 | 91.5% | 140 | 91.5% | -0.00 | — | — | 0.01 | — |
| — | 39.30 | 43.00 | 41.15 | +1.00 | 84.1% | 145 | 84.1% | -0.00 | — | — | 2.13 | — |
| — | 34.30 | 38.00 | 36.15 | +1.00 | 76.6% | 150 | 76.6% | -0.00 | — | — | 0.07 | — |
| — | 29.40 | 33.00 | 31.20 | +1.00 | 70.6% | 155 | 70.6% | -0.00 | — | — | 0.03 | — |
| — | 25.35 | 27.95 | 26.65 | +1.00 | 66.8% | 160 | 66.8% | -0.00 | — | — | 0.01 | — |
| — | 20.50 | 22.85 | 21.68 | +1.00 | 61.6% | 165 | 61.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 18.00 | 20.35 | 19.18 | +0.99 | 57.9% | 167.5 | 57.9% | -0.01 | — | — | 0.06 | — |
| — | 15.50 | 17.95 | 16.73 | +0.99 | 53.1% | 170 | 53.1% | -0.01 | — | — | 0.05 | — |
| — | 13.15 | 15.45 | 14.30 | +0.98 | 47.3% | 172.5 | 47.3% | -0.02 | — | — | 0.29 | — |
| — | 10.50 | 12.20 | 11.35 | +0.97 | 41.0% | 175 | 41.0% | -0.03 | — | — | 0.18 | — |
| — | 7.45 | 9.70 | 8.57 | +0.95 | 34.8% | 177.5 | 34.8% | -0.05 | — | — | 0.28 | — |
| — | 5.65 | 7.35 | 6.50 | +0.91 | 30.2% | 180 | 30.2% | -0.09 | 0.10 | 0.06 | 0.15 | — |
| — | 3.20 | 5.05 | 4.12 | +0.84 | 27.3% | 182.5 | 27.3% | -0.16 | 0.41 | 0.23 | 0.60 | — |
| — | 1.78 | 2.65 | 2.21 | +0.69 | 26.1% | 185 | 26.1% | -0.32 | 1.01 | 0.81 | 1.21 | — |
| — | 0.55 | 0.86 | 0.70 | +0.47 | 26.5% | 187.5 | 26.5% | -0.51 | 2.21 | 1.70 | 2.72 | — |
| — | 0.23 | 0.40 | 0.32 | +0.27 | 28.1% | 190 | 28.1% | -0.73 | 4.12 | 3.55 | 4.70 | — |
| — | 0.08 | 0.12 | 0.10 | +0.15 | 30.3% | 192.5 | 30.3% | -0.87 | 6.50 | 5.85 | 7.15 | — |
| — | 0.02 | 0.06 | 0.04 | +0.07 | 33.1% | 195 | 33.1% | -0.94 | 8.75 | 7.70 | 9.80 | — |
| — | — | 0.05 | — | +0.03 | 36.6% | 197.5 | 36.6% | -0.97 | 10.93 | 9.80 | 12.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 39.6% | 200 | 39.6% | -0.98 | 13.40 | 12.20 | 14.60 | — |
| — | — | 0.01 | — | +0.01 | 41.0% | 202.5 | 41.0% | -0.99 | 15.97 | 15.00 | 16.95 | — |
| — | — | 0.08 | — | +0.01 | 41.8% | 205 | 41.8% | -1.00 | 18.50 | 17.15 | 19.85 | — |
| — | — | 0.06 | — | +0.01 | 42.8% | 207.5 | 42.8% | -1.00 | 21.00 | 19.65 | 22.35 | — |
| — | — | 0.02 | — | +0.01 | 44.1% | 210 | 44.1% | -1.00 | 23.75 | 22.15 | 25.35 | — |
| — | — | 0.09 | — | +0.00 | 45.7% | 212.5 | 45.7% | -1.00 | 26.25 | 24.65 | 27.85 | — |
| — | — | 0.04 | — | +0.00 | 47.6% | 215 | 47.6% | -1.00 | 28.77 | 27.15 | 30.40 | — |
| — | — | 0.04 | — | +0.00 | 49.8% | 217.5 | 49.8% | -1.00 | 31.20 | 29.65 | 32.75 | — |
| — | — | 0.10 | — | +0.00 | 52.2% | 220 | 52.2% | -1.00 | 33.38 | 32.15 | 34.60 | — |
| — | — | 0.14 | — | +0.00 | 54.7% | 222.5 | 54.7% | -1.00 | 36.48 | 34.60 | 38.35 | — |
| — | — | 0.40 | — | +0.00 | 57.3% | 225 | 57.3% | -1.00 | 38.48 | 37.15 | 39.80 | — |
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.