Spot 185.38
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.90 | 19.55 | 18.23 | +0.99 | 65.9% | 167 | 65.9% | -0.01 | — | — | 0.02 | — |
| — | 16.45 | 19.05 | 17.75 | +0.99 | 64.9% | 167.5 | 64.9% | -0.01 | — | — | 0.02 | — |
| — | 15.60 | 19.35 | 17.48 | +0.99 | 64.0% | 168 | 64.0% | -0.01 | — | — | 0.02 | — |
| — | 15.45 | 18.35 | 16.90 | +0.99 | 62.2% | 169 | 62.2% | -0.01 | — | — | 0.02 | — |
| — | 14.00 | 16.35 | 15.18 | +0.99 | 60.4% | 170 | 60.4% | -0.01 | — | — | 0.02 | — |
| — | 12.95 | 15.55 | 14.25 | +0.99 | 58.6% | 171 | 58.6% | -0.01 | — | — | 1.55 | — |
| — | 12.65 | 14.20 | 13.43 | +0.99 | 56.8% | 172 | 56.8% | -0.01 | — | — | 0.09 | — |
| — | 11.55 | 14.05 | 12.80 | +0.99 | 55.9% | 172.5 | 55.9% | -0.01 | — | — | 0.92 | — |
| — | 10.70 | 13.35 | 12.03 | +0.99 | 55.0% | 173 | 55.0% | -0.01 | — | — | 0.25 | — |
| — | 10.45 | 12.75 | 11.60 | +0.98 | 53.2% | 174 | 53.2% | -0.02 | — | — | 0.06 | — |
| — | 8.90 | 11.30 | 10.10 | +0.98 | 51.5% | 175 | 51.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 8.65 | 10.60 | 9.62 | +0.97 | 49.8% | 176 | 49.8% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 7.60 | 9.55 | 8.57 | +0.97 | 48.2% | 177 | 48.2% | -0.03 | — | — | 0.05 | — |
| — | 7.20 | 9.30 | 8.25 | +0.96 | 47.4% | 177.5 | 47.4% | -0.04 | — | — | 0.27 | — |
| — | 6.60 | 8.80 | 7.70 | +0.96 | 46.6% | 178 | 46.6% | -0.04 | — | — | 0.17 | — |
| — | 5.25 | 7.45 | 6.35 | +0.95 | 45.2% | 179 | 45.2% | -0.05 | 0.12 | 0.05 | 0.19 | — |
| — | 4.30 | 6.45 | 5.38 | +0.93 | 43.9% | 180 | 43.9% | -0.07 | 0.15 | 0.10 | 0.21 | — |
| — | 3.70 | 5.55 | 4.62 | +0.91 | 42.8% | 181 | 42.8% | -0.09 | 0.32 | 0.11 | 0.52 | — |
| — | 2.93 | 5.00 | 3.96 | +0.88 | 41.8% | 182 | 41.8% | -0.12 | 0.39 | 0.27 | 0.50 | — |
| — | 2.00 | 4.50 | 3.25 | +0.87 | 41.4% | 182.5 | 41.4% | -0.14 | 0.38 | 0.01 | 0.74 | — |
| — | 2.48 | 4.15 | 3.31 | +0.85 | 40.9% | 183 | 40.9% | -0.15 | 0.60 | 0.47 | 0.74 | — |
| — | 1.80 | 2.75 | 2.27 | +0.80 | 39.9% | 184 | 39.9% | -0.20 | 0.80 | 0.35 | 1.25 | — |
| — | 1.31 | 1.90 | 1.60 | +0.74 | 38.8% | 185 | 38.8% | -0.26 | 1.31 | 1.03 | 1.60 | — |
| — | 0.42 | 1.45 | 0.94 | +0.66 | 37.8% | 186 | 37.8% | -0.34 | 1.78 | 1.51 | 2.05 | — |
| — | 0.03 | 1.07 | 0.55 | +0.58 | 36.8% | 187 | 36.8% | -0.42 | 2.35 | 1.97 | 2.74 | — |
| — | 0.01 | 1.04 | 0.53 | +0.54 | 36.4% | 187.5 | 36.4% | -0.47 | 2.47 | 1.74 | 3.20 | — |
| — | 0.29 | 0.50 | 0.40 | +0.49 | 36.1% | 188 | 36.1% | -0.51 | 2.88 | 1.97 | 3.80 | — |
| — | 0.13 | 0.37 | 0.25 | +0.40 | 35.7% | 189 | 35.7% | -0.60 | 3.95 | 3.20 | 4.70 | — |
| — | 0.06 | 0.16 | 0.11 | +0.31 | 35.7% | 190 | 35.7% | -0.69 | 4.65 | 3.80 | 5.50 | — |
| — | 0.05 | 0.54 | 0.29 | +0.23 | 36.1% | 191 | 36.1% | -0.77 | 5.50 | 4.55 | 6.45 | — |
| — | 0.01 | 0.27 | 0.14 | +0.16 | 36.9% | 192 | 36.9% | -0.84 | 7.17 | 5.70 | 8.65 | — |
| — | 0.01 | 0.48 | 0.24 | +0.13 | 37.4% | 192.5 | 37.4% | -0.87 | 6.97 | 5.95 | 8.00 | — |
| — | — | 0.03 | — | +0.11 | 38.0% | 193 | 38.0% | -0.89 | 7.30 | 6.50 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 39.3% | 194 | 39.3% | -0.93 | 8.55 | 7.40 | 9.70 | — |
| — | — | 0.02 | — | +0.04 | 40.8% | 195 | 40.8% | -0.96 | 10.12 | 8.60 | 11.65 | — |
| — | — | 0.02 | — | +0.02 | 42.2% | 196 | 42.2% | -0.98 | 10.43 | 9.20 | 11.65 | — |
| — | — | 0.01 | — | +0.01 | 43.6% | 197 | 43.6% | -0.99 | 11.75 | 9.70 | 13.80 | — |
| — | — | 0.02 | — | +0.01 | 44.3% | 197.5 | 44.3% | -1.00 | 12.00 | 11.00 | 13.00 | — |
| — | — | 0.02 | — | +0.01 | 44.9% | 198 | 44.9% | -1.00 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 46.1% | 199 | 46.1% | -1.00 | 13.75 | 11.80 | 15.70 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 200 | 47.2% | -1.00 | 14.65 | 12.70 | 16.60 | — |
| — | — | 4.80 | — | +0.00 | 49.7% | 202.5 | 49.7% | -1.00 | 16.90 | 15.70 | 18.10 | — |
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.