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 | |
| — | 39.40 | 43.30 | 41.35 | +0.99 | 67.5% | 145 | 67.5% | -0.01 | — | — | 0.75 | — |
| — | 34.20 | 38.40 | 36.30 | +0.98 | 64.6% | 150 | 64.6% | -0.02 | — | — | 1.50 | — |
| — | 31.90 | 36.00 | 33.95 | +0.98 | 63.3% | 152.5 | 63.3% | -0.02 | — | — | 0.80 | — |
| — | 29.30 | 33.50 | 31.40 | +0.97 | 62.0% | 155 | 62.0% | -0.03 | — | — | 2.75 | — |
| — | 27.10 | 31.10 | 29.10 | +0.96 | 60.7% | 157.5 | 60.7% | -0.04 | 0.50 | 0.10 | 0.90 | — |
| — | 24.40 | 28.70 | 26.55 | +0.94 | 59.6% | 160 | 59.6% | -0.06 | — | — | 3.30 | — |
| — | 22.10 | 26.40 | 24.25 | +0.93 | 58.5% | 162.5 | 58.5% | -0.07 | — | — | 2.65 | — |
| — | 19.70 | 23.60 | 21.65 | +0.91 | 57.5% | 165 | 57.5% | -0.09 | — | — | 1.85 | — |
| — | 17.50 | 22.00 | 19.75 | +0.88 | 56.5% | 167.5 | 56.5% | -0.12 | — | — | 1.90 | — |
| — | 15.80 | 19.10 | 17.45 | +0.85 | 55.7% | 170 | 55.7% | -0.15 | — | — | 1.70 | — |
| — | 13.20 | 17.50 | 15.35 | +0.81 | 54.9% | 172.5 | 54.9% | -0.19 | 1.88 | 0.35 | 3.40 | — |
| — | 11.50 | 15.50 | 13.50 | +0.77 | 54.2% | 175 | 54.2% | -0.23 | 2.58 | 0.75 | 4.40 | — |
| — | 10.00 | 12.90 | 11.45 | +0.72 | 53.5% | 177.5 | 53.5% | -0.28 | 3.12 | 1.35 | 4.90 | — |
| — | 8.00 | 11.80 | 9.90 | +0.67 | 53.0% | 180 | 53.0% | -0.33 | 3.90 | 2.10 | 5.70 | — |
| — | 6.20 | 9.70 | 7.95 | +0.61 | 52.5% | 182.5 | 52.5% | -0.39 | 4.62 | 2.65 | 6.60 | — |
| — | 5.40 | 9.00 | 7.20 | +0.55 | 52.1% | 185 | 52.1% | -0.45 | 5.95 | 4.00 | 7.90 | — |
| — | 3.60 | 7.90 | 5.75 | +0.48 | 51.7% | 187.5 | 51.7% | -0.52 | 7.10 | 5.00 | 9.20 | — |
| — | 3.40 | 5.50 | 4.45 | — | — | 190 | — | — | 8.75 | 6.80 | 10.70 | — |
| — | 1.70 | 5.30 | 3.50 | +0.36 | 51.2% | 192.5 | 51.2% | -0.64 | 9.80 | 8.00 | 11.60 | — |
| — | 2.40 | 5.20 | 3.80 | +0.31 | 51.0% | 195 | 51.0% | -0.70 | 11.90 | 9.80 | 14.00 | — |
| — | 0.40 | 4.40 | 2.40 | +0.26 | 50.9% | 197.5 | 50.9% | -0.75 | 14.20 | 12.10 | 16.30 | — |
| — | 0.85 | 2.65 | 1.75 | +0.21 | 50.8% | 200 | 50.8% | -0.79 | 16.10 | 14.10 | 18.10 | — |
| — | 0.10 | 5.00 | 2.55 | +0.17 | 50.8% | 202.5 | 50.8% | -0.84 | 18.20 | 16.20 | 20.20 | — |
| — | 0.50 | 2.25 | 1.38 | +0.13 | 50.9% | 205 | 50.9% | -0.87 | 19.75 | 18.00 | 21.50 | — |
| — | 0.25 | 2.70 | 1.48 | +0.11 | 51.0% | 207.5 | 51.0% | -0.90 | 22.30 | 20.70 | 23.90 | — |
| — | — | 4.90 | — | +0.08 | 51.1% | 210 | 51.1% | -0.92 | 24.75 | 22.50 | 27.00 | — |
| — | — | 4.90 | — | +0.06 | 51.3% | 212.5 | 51.3% | -0.94 | 27.10 | 25.10 | 29.10 | — |
| — | — | 1.70 | — | +0.05 | 51.6% | 215 | 51.6% | -0.96 | 29.35 | 27.20 | 31.50 | — |
| — | — | 4.90 | — | +0.04 | 51.9% | 217.5 | 51.9% | -0.97 | 31.80 | 29.70 | 33.90 | — |
| — | — | 4.90 | — | +0.03 | 52.2% | 220 | 52.2% | -0.98 | 34.20 | 32.10 | 36.30 | — |
| — | — | 4.90 | — | +0.02 | 52.5% | 222.5 | 52.5% | -0.99 | 37.10 | 35.20 | 39.00 | — |
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.