Spot 185.97
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 44.90 | 42.45 | +0.95 | 55.9% | 145 | 55.9% | -0.05 | — | — | 2.50 | — |
| — | 35.40 | 40.00 | 37.70 | +0.93 | 54.8% | 150 | 54.8% | -0.07 | — | — | 3.10 | — |
| — | 30.80 | 35.50 | 33.15 | +0.90 | 53.8% | 155 | 53.8% | -0.10 | 1.70 | 0.50 | 2.90 | — |
| — | 26.50 | 31.00 | 28.75 | +0.86 | 53.0% | 160 | 53.0% | -0.14 | 1.50 | 0.50 | 2.50 | — |
| — | 22.40 | 27.00 | 24.70 | +0.81 | 52.2% | 165 | 52.2% | -0.19 | 3.00 | 1.00 | 5.00 | — |
| — | 20.40 | 25.00 | 22.70 | +0.79 | 51.9% | 167.5 | 51.9% | -0.22 | 3.48 | 1.35 | 5.60 | — |
| — | 18.50 | 23.00 | 20.75 | +0.76 | 51.5% | 170 | 51.5% | -0.24 | 3.92 | 2.15 | 5.70 | — |
| — | 16.80 | 21.00 | 18.90 | +0.73 | 51.2% | 172.5 | 51.2% | -0.27 | 4.58 | 2.75 | 6.40 | — |
| — | 15.20 | 19.50 | 17.35 | +0.69 | 50.9% | 175 | 50.9% | -0.31 | 5.75 | 3.60 | 7.90 | — |
| — | 13.60 | 17.90 | 15.75 | +0.66 | 50.7% | 177.5 | 50.7% | -0.34 | 6.70 | 4.60 | 8.80 | — |
| — | 12.20 | 16.50 | 14.35 | +0.63 | 50.5% | 180 | 50.5% | -0.38 | 7.75 | 5.60 | 9.90 | — |
| — | 10.80 | 15.00 | 12.90 | +0.59 | 50.2% | 182.5 | 50.2% | -0.41 | 8.85 | 6.70 | 11.00 | — |
| — | 10.00 | 13.50 | 11.75 | +0.55 | 50.0% | 185 | 50.0% | -0.45 | 9.95 | 7.90 | 12.00 | — |
| — | 8.20 | 12.50 | 10.35 | +0.52 | 49.9% | 187.5 | 49.9% | -0.49 | 11.55 | 9.70 | 13.40 | — |
| — | 7.10 | 11.50 | 9.30 | +0.48 | 49.7% | 190 | 49.7% | -0.52 | 12.50 | 10.50 | 14.50 | — |
| — | 6.00 | 10.30 | 8.15 | +0.44 | 49.6% | 192.5 | 49.6% | -0.56 | 13.95 | 11.90 | 16.00 | — |
| — | 5.10 | 9.30 | 7.20 | +0.41 | 49.4% | 195 | 49.4% | -0.60 | 15.45 | 13.40 | 17.50 | — |
| — | 4.30 | 8.50 | 6.40 | +0.37 | 49.3% | 197.5 | 49.3% | -0.63 | 17.25 | 15.10 | 19.40 | 0 |
| 2 | 3.40 | 7.50 | 5.45 | +0.34 | 49.3% | 200 | 49.3% | -0.66 | 18.90 | 16.80 | 21.00 | 0 |
| 0 | 2.65 | 7.00 | 4.83 | +0.31 | 49.2% | 202.5 | 49.2% | -0.70 | 20.90 | 18.80 | 23.00 | 0 |
| 0 | 2.10 | 6.30 | 4.20 | +0.28 | 49.1% | 205 | 49.1% | -0.73 | 22.70 | 20.50 | 24.90 | 0 |
| 0 | 1.50 | 6.00 | 3.75 | +0.25 | 49.1% | 207.5 | 49.1% | -0.76 | 24.75 | 22.50 | 27.00 | 0 |
| 0 | 1.35 | 5.50 | 3.42 | +0.23 | 49.1% | 210 | 49.1% | -0.78 | 26.75 | 24.50 | 29.00 | 0 |
| 0 | 0.70 | 5.00 | 2.85 | +0.20 | 49.1% | 212.5 | 49.1% | -0.81 | 28.75 | 26.50 | 31.00 | 0 |
| — | 0.60 | 5.00 | 2.80 | +0.18 | 49.1% | 215 | 49.1% | -0.83 | 30.80 | 28.60 | 33.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.14 | 49.1% | 220 | 49.1% | -0.87 | 35.25 | 33.00 | 37.50 | — |
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.