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 | |
| — | 38.90 | 43.00 | 40.95 | +1.00 | 64.5% | 145 | 64.5% | -0.00 | — | — | 1.75 | — |
| — | 34.10 | 38.20 | 36.15 | +1.00 | 63.8% | 150 | 63.8% | -0.00 | — | — | 0.05 | — |
| — | 29.00 | 33.20 | 31.10 | +1.00 | 64.0% | 155 | 64.0% | -0.00 | — | — | 1.80 | — |
| — | 26.60 | 30.70 | 28.65 | +1.00 | 64.5% | 157.5 | — | — | — | — | 0.10 | — |
| — | 24.00 | 28.20 | 26.10 | — | — | 160 | — | — | — | — | 0.65 | — |
| — | 21.50 | 25.80 | 23.65 | — | — | 162.5 | — | — | — | — | 2.70 | — |
| — | 19.00 | 23.40 | 21.20 | +0.98 | 67.2% | 165 | 67.2% | -0.02 | — | — | 0.80 | — |
| — | 16.70 | 21.00 | 18.85 | +0.96 | 68.2% | 167.5 | 68.2% | -0.04 | — | — | 0.40 | — |
| — | 14.30 | 18.70 | 16.50 | +0.93 | 69.2% | 170 | 69.2% | -0.06 | 0.38 | 0.15 | 0.60 | — |
| — | 12.60 | 15.80 | 14.20 | +0.89 | 70.1% | 172.5 | 70.1% | -0.11 | 0.75 | 0.55 | 0.95 | — |
| — | 10.00 | 14.20 | 12.10 | +0.84 | 70.6% | 175 | 70.6% | -0.15 | 1.02 | 0.65 | 1.40 | — |
| — | 8.00 | 11.70 | 9.85 | +0.78 | 71.0% | 177.5 | 71.0% | -0.22 | 1.35 | 0.70 | 2.00 | — |
| — | 6.90 | 10.30 | 8.60 | +0.71 | 71.1% | 180 | 71.1% | -0.29 | 2.15 | 1.00 | 3.30 | — |
| — | 5.10 | 8.60 | 6.85 | +0.63 | 71.1% | 182.5 | 71.1% | -0.37 | 2.98 | 0.85 | 5.10 | — |
| — | 3.60 | 6.00 | 4.80 | +0.55 | 71.1% | 185 | 71.1% | -0.45 | 3.65 | 3.00 | 4.30 | — |
| — | 2.45 | 5.80 | 4.12 | +0.46 | 71.0% | 187.5 | 71.0% | -0.54 | 5.20 | 3.20 | 7.20 | — |
| — | 2.25 | 4.00 | 3.12 | +0.38 | 71.1% | 190 | 71.1% | -0.62 | 6.75 | 4.80 | 8.70 | — |
| — | 0.90 | 3.30 | 2.10 | +0.31 | 71.4% | 192.5 | 71.4% | -0.69 | 8.75 | 6.60 | 10.90 | — |
| — | 1.25 | 2.00 | 1.62 | +0.25 | 71.9% | 195 | 71.9% | -0.76 | 10.75 | 8.70 | 12.80 | — |
| — | 0.50 | 4.20 | 2.35 | +0.19 | 72.7% | 197.5 | 72.7% | -0.81 | 12.75 | 10.60 | 14.90 | 1 |
| — | 0.85 | 1.00 | 0.93 | +0.14 | 73.6% | 200 | 73.6% | -0.85 | 14.95 | 13.10 | 16.80 | — |
| — | 0.10 | 2.80 | 1.45 | +0.11 | 74.8% | 202.5 | 74.8% | -0.89 | 17.50 | 15.50 | 19.50 | — |
| — | 0.45 | 1.50 | 0.97 | — | — | 205 | — | — | 19.50 | 17.50 | 21.50 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 207.5 | — | — | 21.95 | 19.90 | 24.00 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 210 | 78.7% | -0.95 | 24.35 | 22.30 | 26.40 | — |
| — | — | 3.50 | — | +0.04 | 79.7% | 212.5 | 79.7% | -0.97 | 26.90 | 25.00 | 28.80 | — |
| — | — | 3.50 | — | +0.02 | 80.3% | 215 | 80.3% | -0.98 | 29.20 | 27.20 | 31.20 | — |
| — | — | 0.30 | — | +0.02 | 80.5% | 217.5 | 80.5% | -0.99 | 31.75 | 29.70 | 33.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 80.0% | 220 | 80.0% | -0.99 | 34.30 | 32.40 | 36.20 | — |
| — | — | 4.90 | — | +0.01 | 79.0% | 222.5 | 79.0% | -1.00 | 36.65 | 34.60 | 38.70 | — |
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.