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 | |
| — | 35.80 | 38.50 | 37.15 | +1.00 | 42.5% | 149 | 42.5% | -0.00 | — | — | 0.76 | — |
| — | 34.80 | 37.55 | 36.17 | +1.00 | 42.2% | 150 | 42.2% | -0.00 | — | — | 0.63 | — |
| — | 32.35 | 35.05 | 33.70 | +0.99 | 41.5% | 152.5 | 41.5% | -0.01 | — | — | 1.15 | — |
| — | 29.85 | 32.45 | 31.15 | +0.99 | 40.7% | 155 | 40.7% | -0.01 | — | — | 0.65 | — |
| — | 27.40 | 30.10 | 28.75 | +0.99 | 40.0% | 157.5 | 40.0% | -0.01 | — | — | 2.23 | — |
| — | 24.95 | 27.75 | 26.35 | +0.98 | 39.3% | 160 | 39.3% | -0.02 | — | — | 0.97 | — |
| — | 22.50 | 25.25 | 23.88 | +0.97 | 38.6% | 162.5 | 38.6% | -0.03 | — | — | 0.92 | — |
| — | 20.25 | 22.85 | 21.55 | +0.95 | 37.9% | 165 | 37.9% | -0.05 | 0.32 | 0.01 | 0.63 | — |
| — | 17.75 | 20.50 | 19.12 | +0.93 | 37.3% | 167.5 | 37.3% | -0.07 | 0.57 | 0.04 | 1.11 | — |
| — | 15.65 | 18.15 | 16.90 | +0.90 | 36.8% | 170 | 36.8% | -0.10 | 0.71 | 0.41 | 1.01 | — |
| — | 13.45 | 15.95 | 14.70 | +0.87 | 36.3% | 172.5 | 36.3% | -0.13 | 1.02 | 0.64 | 1.41 | — |
| — | 11.35 | 13.60 | 12.47 | +0.82 | 35.8% | 175 | 35.8% | -0.18 | 1.27 | 0.97 | 1.57 | — |
| — | 9.35 | 11.50 | 10.43 | +0.77 | 35.4% | 177.5 | 35.4% | -0.23 | 2.04 | 1.80 | 2.29 | — |
| — | 7.50 | 10.05 | 8.78 | +0.70 | 35.0% | 180 | 35.0% | -0.30 | 2.51 | 2.31 | 2.71 | — |
| — | 5.80 | 8.25 | 7.03 | +0.63 | 34.7% | 182.5 | 34.7% | -0.37 | 3.38 | 3.15 | 3.60 | — |
| — | 5.45 | 6.20 | 5.83 | +0.56 | 34.4% | 185 | 34.4% | -0.45 | 4.42 | 4.20 | 4.65 | — |
| — | 4.20 | 4.85 | 4.53 | +0.47 | 34.3% | 187.5 | 34.3% | -0.53 | 6.25 | 5.50 | 7.00 | — |
| — | 3.20 | 3.85 | 3.52 | +0.40 | 34.2% | 190 | 34.2% | -0.61 | 7.20 | 6.95 | 7.45 | — |
| — | 2.33 | 2.92 | 2.62 | +0.32 | 34.1% | 192.5 | 34.1% | -0.68 | 9.10 | 8.15 | 10.05 | — |
| — | 1.66 | 2.24 | 1.95 | +0.26 | 34.2% | 195 | 34.2% | -0.75 | 10.72 | 9.45 | 12.00 | — |
| — | 1.20 | 1.98 | 1.59 | +0.20 | 34.3% | 197.5 | — | — | 12.78 | 11.45 | 14.10 | — |
| — | 0.92 | 1.10 | 1.01 | — | — | 200 | 34.5% | -0.85 | 15.00 | 13.80 | 16.20 | — |
| — | 0.35 | 0.86 | 0.60 | +0.12 | 34.8% | 202.5 | 34.8% | -0.89 | 16.82 | 16.10 | 17.55 | — |
| — | 0.44 | 0.64 | 0.54 | +0.09 | 35.2% | 205 | 35.2% | -0.92 | 19.57 | 18.40 | 20.75 | — |
| — | 0.26 | 0.44 | 0.35 | +0.06 | 35.6% | 207.5 | 35.6% | -0.95 | 22.02 | 20.55 | 23.50 | — |
| — | 0.20 | 0.49 | 0.34 | +0.05 | 36.1% | 210 | 36.1% | -0.96 | 24.35 | 23.15 | 25.55 | — |
| — | 0.01 | 0.55 | 0.28 | +0.04 | 36.8% | 212.5 | 36.8% | -0.98 | 26.88 | 25.75 | 28.00 | — |
| — | — | 0.22 | — | +0.03 | 37.5% | 215 | 37.5% | -0.99 | 29.35 | 28.25 | 30.45 | — |
| — | — | 0.15 | — | +0.02 | 39.2% | 220 | 39.2% | -1.00 | 34.55 | 33.30 | 35.80 | — |
| — | — | 0.34 | — | +0.01 | 41.4% | 225 | 41.4% | -1.00 | 39.17 | 37.90 | 40.45 | — |
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.