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 | |
| — | 17.00 | 19.80 | 18.40 | +0.97 | 40.2% | 167.5 | 40.2% | -0.03 | 0.28 | 0.10 | 0.47 | — |
| — | — | — | — | — | — | 169 | — | — | — | — | — | — |
| — | 13.80 | 16.55 | 15.18 | +0.96 | 38.5% | 170 | 38.5% | -0.04 | 0.23 | 0.15 | 0.31 | — |
| — | 13.45 | 15.90 | 14.68 | +0.95 | 37.8% | 171 | 37.8% | -0.05 | — | — | 0.36 | — |
| — | 12.55 | 15.10 | 13.82 | +0.94 | 37.2% | 172 | 37.2% | -0.06 | — | — | 0.41 | — |
| — | 12.65 | 14.20 | 13.43 | +0.94 | 36.8% | 172.5 | 36.8% | -0.06 | 0.24 | 0.05 | 0.44 | — |
| — | 12.20 | 14.00 | 13.10 | +0.93 | 36.5% | 173 | 36.5% | -0.07 | 0.32 | 0.16 | 0.48 | — |
| — | 11.45 | 13.00 | 12.22 | +0.92 | 35.8% | 174 | 35.8% | -0.08 | 0.34 | 0.12 | 0.55 | — |
| — | 10.40 | 12.00 | 11.20 | +0.91 | 35.1% | 175 | 35.1% | -0.09 | 0.45 | 0.25 | 0.64 | — |
| — | 9.55 | 11.35 | 10.45 | +0.90 | 34.4% | 176 | 34.4% | -0.10 | 0.52 | 0.29 | 0.75 | — |
| — | 8.25 | 9.90 | 9.07 | +0.88 | 33.7% | 177 | 33.7% | -0.12 | 0.62 | 0.37 | 0.87 | — |
| — | 8.30 | 9.45 | 8.88 | +0.87 | 33.3% | 177.5 | 33.3% | -0.13 | 0.70 | 0.46 | 0.94 | — |
| — | 7.90 | 9.70 | 8.80 | +0.86 | 33.0% | 178 | 33.0% | -0.14 | — | — | 1.02 | — |
| — | 7.10 | 8.00 | 7.55 | +0.84 | 32.3% | 179 | 32.3% | -0.16 | 0.98 | 0.68 | 1.29 | — |
| — | 6.30 | 7.15 | 6.72 | +0.82 | 31.7% | 180 | 31.7% | -0.18 | 1.23 | 1.10 | 1.35 | — |
| — | 5.55 | 7.30 | 6.42 | +0.79 | 31.0% | 181 | 31.0% | -0.21 | 1.41 | 1.17 | 1.65 | 95 |
| 121 | 4.70 | 6.65 | 5.67 | +0.76 | 30.4% | 182 | 30.4% | -0.24 | 1.58 | 1.15 | 2.01 | 642 |
| 1,517 | 3.95 | 6.25 | 5.10 | +0.75 | 30.1% | 182.5 | 30.1% | -0.25 | 1.86 | 1.45 | 2.27 | 3,264 |
| 39 | 4.30 | 5.05 | 4.67 | +0.73 | 29.8% | 183 | 29.8% | -0.27 | 2.05 | 1.62 | 2.48 | 160 |
| 61 | 3.60 | 4.85 | 4.22 | +0.69 | 29.2% | 184 | 29.2% | -0.31 | 2.58 | 2.17 | 2.99 | — |
| — | 3.00 | 3.85 | 3.42 | +0.65 | 28.7% | 185 | 28.7% | -0.35 | 2.71 | 2.43 | 3.00 | — |
| — | 2.45 | 3.25 | 2.85 | +0.61 | 28.2% | 186 | 28.2% | -0.39 | 3.75 | 3.00 | 4.50 | — |
| — | 2.07 | 2.98 | 2.52 | +0.56 | 27.7% | 187 | 27.7% | -0.44 | 3.83 | 3.00 | 4.65 | — |
| — | 1.75 | 3.25 | 2.50 | +0.53 | 27.5% | 187.5 | 27.5% | -0.47 | 4.50 | 3.80 | 5.20 | — |
| — | 1.67 | 2.26 | 1.97 | +0.51 | 27.3% | 188 | 27.3% | -0.49 | 4.20 | 3.45 | 4.95 | — |
| — | 1.09 | 1.76 | 1.43 | +0.45 | 27.0% | 189 | 27.0% | -0.55 | 5.00 | 4.30 | 5.70 | — |
| — | 1.10 | 1.27 | 1.19 | +0.40 | 26.6% | 190 | 26.6% | -0.60 | 5.55 | 4.90 | 6.20 | — |
| — | 0.67 | 1.48 | 1.07 | +0.35 | 26.4% | 191 | 26.4% | -0.65 | 6.40 | 5.75 | 7.05 | — |
| — | 0.29 | 0.98 | 0.64 | +0.30 | 26.1% | 192 | 26.1% | -0.71 | 7.15 | 6.50 | 7.80 | — |
| — | 0.43 | 0.82 | 0.62 | +0.28 | 26.0% | 192.5 | 26.0% | -0.73 | 7.53 | 6.80 | 8.25 | — |
| — | 0.30 | 0.72 | 0.51 | +0.25 | 25.9% | 193 | 25.9% | -0.75 | 7.72 | 6.65 | 8.80 | — |
| — | 0.10 | 0.52 | 0.31 | +0.21 | 25.8% | 194 | 25.8% | -0.80 | 8.68 | 8.00 | 9.35 | — |
| — | 0.18 | 0.39 | 0.28 | +0.17 | 25.7% | 195 | 25.7% | -0.84 | 9.78 | 9.25 | 10.30 | — |
| — | — | — | — | — | — | 196 | — | — | — | — | — | — |
| — | 0.06 | 0.22 | 0.14 | +0.10 | 25.4% | 197.5 | 25.4% | -0.92 | 12.03 | 11.00 | 13.05 | — |
| — | — | 0.06 | — | +0.05 | 25.3% | 200 | 25.3% | -0.97 | 14.32 | 13.65 | 15.00 | — |
| — | — | 0.44 | — | +0.02 | 25.7% | 202.5 | 25.7% | -0.99 | 16.98 | 15.80 | 18.15 | — |
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.