Spot 185.98
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.70 | 37.95 | 36.33 | +1.00 | 41.3% | 150 | 41.3% | -0.00 | — | — | 0.10 | — |
| — | 29.70 | 32.35 | 31.02 | +1.00 | 38.0% | 155 | 38.0% | -0.00 | — | — | 0.95 | — |
| — | 24.70 | 27.15 | 25.93 | +1.00 | 34.9% | 160 | 34.9% | -0.00 | — | — | 0.37 | — |
| — | 22.20 | 24.45 | 23.32 | +1.00 | 33.5% | 162.5 | — | — | — | — | 0.97 | — |
| — | 19.70 | 22.35 | 21.02 | +1.00 | 32.1% | 165 | 32.1% | -0.00 | — | — | 2.14 | — |
| — | 17.25 | 19.70 | 18.48 | +0.99 | 30.7% | 167.5 | 30.7% | -0.01 | — | — | 0.60 | — |
| — | 14.90 | 16.70 | 15.80 | +0.99 | 29.3% | 170 | 29.3% | -0.01 | — | — | 0.07 | — |
| — | 12.55 | 14.40 | 13.47 | +0.98 | 28.0% | 172.5 | 28.0% | -0.02 | — | — | 0.14 | — |
| — | 10.20 | 12.20 | 11.20 | +0.96 | 26.6% | 175 | 26.6% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 7.50 | 9.80 | 8.65 | +0.92 | 25.2% | 177.5 | 25.2% | -0.08 | 0.21 | 0.16 | 0.27 | — |
| — | 5.65 | 7.40 | 6.53 | +0.85 | 24.0% | 180 | 24.0% | -0.15 | 0.44 | 0.38 | 0.50 | — |
| — | 4.25 | 5.55 | 4.90 | +0.74 | 23.0% | 182.5 | 23.0% | -0.27 | 0.95 | 0.85 | 1.05 | — |
| — | 2.63 | 3.05 | 2.84 | +0.59 | 22.2% | 185 | 22.2% | -0.41 | 1.76 | 1.64 | 1.89 | — |
| — | 1.42 | 1.75 | 1.58 | +0.41 | 21.7% | 187.5 | 21.7% | -0.59 | 3.02 | 2.80 | 3.25 | — |
| — | 0.73 | 0.88 | 0.81 | +0.25 | 21.8% | 190 | 21.8% | -0.75 | 5.03 | 4.50 | 5.55 | — |
| — | 0.28 | 0.50 | 0.39 | +0.14 | 22.4% | 192.5 | 22.4% | -0.87 | 6.85 | 5.60 | 8.10 | — |
| — | 0.01 | 0.25 | 0.13 | +0.08 | 23.4% | 195 | 23.4% | -0.93 | 9.47 | 8.60 | 10.35 | — |
| — | 0.03 | 0.15 | 0.09 | +0.04 | 24.8% | 197.5 | 24.8% | -0.97 | 11.68 | 10.35 | 13.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 26.6% | 200 | 26.6% | -0.99 | 14.07 | 12.85 | 15.30 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 28.5% | 202.5 | 28.5% | -1.00 | 16.75 | 15.40 | 18.10 | — |
| — | — | 0.05 | — | +0.01 | 30.4% | 205 | 30.4% | -1.00 | 19.18 | 17.90 | 20.45 | — |
| — | — | 1.38 | — | +0.01 | 31.8% | 207.5 | 31.8% | -1.00 | 21.70 | 20.45 | 22.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 32.6% | 210 | 32.6% | -1.00 | 24.18 | 23.25 | 25.10 | — |
| — | — | 0.58 | — | +0.00 | 32.7% | 212.5 | 32.7% | -1.00 | 26.85 | 25.85 | 27.85 | — |
| — | — | 0.07 | — | +0.00 | 32.2% | 215 | 32.2% | -1.00 | 29.15 | 27.85 | 30.45 | — |
| — | — | 0.54 | — | +0.00 | 31.4% | 217.5 | 31.4% | -1.00 | 31.93 | 30.90 | 32.95 | — |
| — | — | 0.03 | — | +0.00 | 30.7% | 220 | 30.7% | -1.00 | 34.05 | 33.00 | 35.10 | — |
| — | — | 1.11 | — | +0.00 | 30.0% | 225 | 30.0% | -1.00 | 39.08 | 37.90 | 40.25 | — |
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.