Spot 185.89
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.65 | 39.10 | 37.38 | +0.94 | 42.6% | 150 | 42.6% | -0.06 | 0.41 | 0.21 | 0.62 | — |
| — | 31.35 | 34.25 | 32.80 | +0.92 | 40.0% | 155 | 40.0% | -0.08 | 0.60 | 0.50 | 0.70 | — |
| — | 26.10 | 29.55 | 27.82 | +0.89 | 37.4% | 160 | 37.4% | -0.11 | 0.78 | 0.56 | 0.99 | — |
| — | 21.50 | 24.90 | 23.20 | +0.85 | 34.9% | 165 | 34.9% | -0.15 | 1.06 | 0.86 | 1.26 | — |
| — | 17.85 | 20.20 | 19.02 | +0.80 | 32.5% | 170 | 32.5% | -0.20 | 1.60 | 1.53 | 1.68 | — |
| — | 16.90 | 18.65 | 17.77 | +0.78 | 32.1% | 171 | 32.1% | -0.22 | 1.81 | 1.58 | 2.04 | — |
| — | 16.05 | 18.60 | 17.32 | +0.77 | 31.6% | 172 | 31.6% | -0.23 | 1.89 | 1.68 | 2.09 | — |
| — | 15.25 | 17.75 | 16.50 | +0.75 | 31.2% | 173 | 31.2% | -0.25 | 1.99 | 1.87 | 2.11 | — |
| — | 13.55 | 16.95 | 15.25 | +0.74 | 30.7% | 174 | 30.7% | -0.26 | 2.00 | 1.78 | 2.23 | — |
| — | 13.25 | 15.90 | 14.57 | +0.72 | 30.3% | 175 | 30.3% | -0.28 | 2.38 | 2.16 | 2.59 | — |
| — | 12.75 | 15.25 | 14.00 | +0.70 | 29.9% | 176 | 29.9% | -0.30 | 2.46 | 2.11 | 2.82 | — |
| — | 12.00 | 14.45 | 13.22 | +0.68 | 29.5% | 177 | 29.5% | -0.32 | 2.83 | 2.52 | 3.15 | — |
| — | 10.35 | 13.30 | 11.82 | +0.66 | 29.1% | 178 | 29.1% | -0.34 | 2.85 | 2.51 | 3.20 | — |
| — | 9.40 | 12.10 | 10.75 | +0.64 | 28.7% | 179 | 28.7% | -0.36 | 3.29 | 2.58 | 4.00 | — |
| — | 9.15 | 10.75 | 9.95 | +0.62 | 28.3% | 180 | 28.3% | -0.38 | 3.30 | 2.90 | 3.70 | — |
| — | 8.10 | 11.35 | 9.72 | +0.60 | 27.9% | 181 | 27.9% | -0.41 | 3.80 | 3.40 | 4.20 | — |
| — | 7.20 | 10.75 | 8.97 | +0.57 | 27.6% | 182 | 27.6% | -0.43 | 4.20 | 3.60 | 4.80 | — |
| — | 7.90 | 10.05 | 8.97 | — | — | 182.5 | — | — | 4.12 | 3.40 | 4.85 | — |
| — | 7.50 | 9.25 | 8.38 | +0.55 | 27.2% | 183 | 27.2% | -0.46 | 4.28 | 3.95 | 4.60 | — |
| — | 6.85 | 8.60 | 7.72 | +0.52 | 26.9% | 184 | 26.9% | -0.48 | 4.38 | 3.65 | 5.10 | 200 |
| 262 | 6.25 | 7.30 | 6.78 | +0.50 | 26.6% | 185 | 26.6% | -0.51 | 5.00 | 4.60 | 5.40 | — |
| — | 5.75 | 6.55 | 6.15 | +0.47 | 26.2% | 186 | 26.2% | -0.53 | 5.47 | 5.00 | 5.95 | — |
| — | 5.15 | 6.00 | 5.58 | +0.44 | 25.9% | 187 | 25.9% | -0.56 | 5.72 | 5.05 | 6.40 | — |
| — | 4.90 | 6.35 | 5.62 | — | — | 187.5 | — | — | 5.90 | 5.50 | 6.30 | — |
| — | 4.45 | 5.45 | 4.95 | +0.42 | 25.6% | 188 | 25.6% | -0.59 | 5.97 | 5.25 | 6.70 | — |
| — | 4.00 | 5.05 | 4.53 | +0.39 | 25.4% | 189 | 25.4% | -0.62 | 6.92 | 6.30 | 7.55 | — |
| — | 3.70 | 4.70 | 4.20 | +0.36 | 25.1% | 190 | 25.1% | -0.65 | 6.72 | 5.70 | 7.75 | — |
| — | 2.88 | 4.05 | 3.46 | +0.34 | 24.8% | 191 | 24.8% | -0.67 | 8.12 | 7.30 | 8.95 | — |
| — | 2.60 | 3.50 | 3.05 | +0.31 | 24.6% | 192 | 24.6% | -0.70 | 8.45 | 7.90 | 9.00 | — |
| — | 2.52 | 3.90 | 3.21 | — | — | 192.5 | — | — | 8.53 | 7.50 | 9.55 | — |
| — | 2.49 | 3.35 | 2.92 | +0.28 | 24.4% | 193 | 24.4% | -0.73 | 9.25 | 8.50 | 10.00 | — |
| — | 2.18 | 2.85 | 2.52 | +0.26 | 24.1% | 194 | 24.1% | -0.75 | 9.60 | 7.90 | 11.30 | — |
| — | 1.85 | 2.42 | 2.13 | +0.24 | 23.9% | 195 | 23.9% | -0.78 | 10.43 | 9.80 | 11.05 | — |
| — | 1.58 | 2.07 | 1.82 | +0.21 | 23.7% | 196 | 23.7% | -0.80 | 11.00 | 9.30 | 12.70 | — |
| — | 1.29 | 1.87 | 1.58 | +0.19 | 23.6% | 197 | 23.6% | -0.83 | 11.72 | 10.05 | 13.40 | — |
| — | 1.13 | 1.57 | 1.35 | +0.17 | 23.4% | 198 | 23.4% | -0.85 | 12.62 | 11.35 | 13.90 | — |
| — | 0.74 | 1.55 | 1.15 | — | — | 199 | — | — | 13.30 | 12.40 | 14.20 | — |
| — | 0.80 | 1.08 | 0.94 | +0.14 | 23.1% | 200 | 23.1% | -0.89 | 13.88 | 12.65 | 15.10 | — |
| — | 0.24 | 0.55 | 0.40 | +0.07 | 22.7% | 205 | 22.7% | -0.97 | 18.80 | 17.10 | 20.50 | — |
| — | 0.08 | 0.57 | 0.33 | — | — | 207.5 | — | — | 21.35 | 18.90 | 23.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.03 | 22.6% | 210 | 22.6% | -1.00 | 23.95 | 21.50 | 26.40 | — |
| — | 0.03 | 0.43 | 0.23 | +0.02 | 22.7% | 215 | 22.7% | -1.00 | 28.95 | 26.50 | 31.40 | — |
| — | — | 0.76 | — | +0.01 | 23.1% | 220 | 23.1% | -1.00 | 34.00 | 31.55 | 36.45 | — |
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.