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 | 19.20 | 18.10 | +0.89 | 31.1% | 169 | 31.1% | -0.11 | 1.29 | 1.04 | 1.55 | — |
| — | 16.25 | 18.30 | 17.27 | +0.88 | 30.7% | 170 | 30.7% | -0.12 | 1.35 | 0.98 | 1.72 | — |
| — | 15.45 | 17.40 | 16.43 | +0.87 | 30.3% | 171 | 30.3% | -0.13 | 1.39 | 0.74 | 2.03 | — |
| — | 14.10 | 16.90 | 15.50 | +0.86 | 30.0% | 172 | 30.0% | -0.14 | 1.58 | 0.99 | 2.17 | — |
| — | 14.15 | 16.15 | 15.15 | +0.85 | 29.8% | 172.5 | 29.8% | -0.15 | 1.89 | 1.32 | 2.46 | — |
| — | 13.10 | 15.75 | 14.43 | +0.85 | 29.6% | 173 | 29.6% | -0.15 | 2.54 | 1.52 | 3.55 | — |
| — | 13.15 | 14.60 | 13.88 | +0.83 | 29.3% | 174 | 29.3% | -0.17 | 2.56 | 1.48 | 3.65 | — |
| — | 12.25 | 14.05 | 13.15 | +0.82 | 28.9% | 175 | 28.9% | -0.18 | 2.19 | 1.89 | 2.48 | — |
| — | 11.25 | 13.35 | 12.30 | +0.80 | 28.6% | 176 | 28.6% | -0.20 | 2.20 | 1.70 | 2.70 | — |
| — | 10.65 | 12.30 | 11.47 | +0.79 | 28.3% | 177 | 28.3% | -0.22 | 2.63 | 1.56 | 3.70 | — |
| — | 10.40 | 11.65 | 11.03 | +0.78 | 28.1% | 177.5 | 28.1% | -0.22 | 2.69 | 1.64 | 3.75 | — |
| — | 10.15 | 11.30 | 10.72 | +0.77 | 27.9% | 178 | 27.9% | -0.23 | 3.17 | 2.49 | 3.85 | — |
| — | 9.40 | 10.75 | 10.07 | +0.75 | 27.6% | 179 | 27.6% | -0.25 | 3.25 | 2.65 | 3.85 | — |
| — | 8.35 | 10.10 | 9.22 | +0.73 | 27.3% | 180 | 27.3% | -0.27 | 3.49 | 2.68 | 4.30 | — |
| — | 7.80 | 9.30 | 8.55 | +0.71 | 27.0% | 181 | 27.0% | -0.30 | 3.62 | 3.05 | 4.20 | — |
| — | 7.05 | 8.90 | 7.97 | +0.68 | 26.8% | 182 | 26.8% | -0.32 | 4.03 | 3.65 | 4.40 | — |
| — | 7.05 | 8.25 | 7.65 | +0.67 | 26.6% | 182.5 | 26.6% | -0.33 | 4.15 | 3.80 | 4.50 | — |
| — | 6.80 | 7.95 | 7.38 | +0.66 | 26.5% | 183 | 26.5% | -0.35 | 4.65 | 3.75 | 5.55 | — |
| — | 5.60 | 7.20 | 6.40 | +0.63 | 26.2% | 184 | 26.2% | -0.37 | 4.80 | 4.40 | 5.20 | — |
| — | 5.40 | 6.60 | 6.00 | — | — | 185 | — | — | 5.15 | 3.85 | 6.45 | — |
| — | 3.90 | 5.75 | 4.83 | — | — | 186 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | 3.40 | 5.35 | 4.38 | +0.55 | 25.5% | 187 | 25.5% | -0.45 | 6.62 | 5.60 | 7.65 | — |
| — | 3.40 | 5.10 | 4.25 | +0.54 | 25.4% | 187.5 | 25.4% | -0.47 | 6.60 | 5.70 | 7.50 | — |
| — | 3.60 | 4.70 | 4.15 | +0.52 | 25.3% | 188 | 25.3% | -0.48 | 6.33 | 5.35 | 7.30 | — |
| — | 2.51 | 4.40 | 3.46 | +0.50 | 25.1% | 189 | 25.1% | -0.51 | 7.12 | 6.30 | 7.95 | — |
| — | 2.08 | 4.85 | 3.46 | +0.47 | 24.9% | 190 | 24.9% | -0.54 | 7.65 | 6.90 | 8.40 | — |
| — | 2.75 | 3.50 | 3.12 | +0.44 | 24.7% | 191 | 24.7% | -0.57 | 8.53 | 8.00 | 9.05 | — |
| — | 2.35 | 3.15 | 2.75 | +0.41 | 24.5% | 192 | 24.5% | -0.60 | 8.95 | 8.25 | 9.65 | — |
| — | 2.26 | 3.05 | 2.65 | +0.39 | 24.5% | 192.5 | 24.5% | -0.62 | 9.22 | 8.40 | 10.05 | — |
| — | 1.97 | 3.10 | 2.54 | +0.38 | 24.4% | 193 | 24.4% | -0.63 | 9.85 | 8.85 | 10.85 | — |
| — | 1.79 | 2.81 | 2.30 | +0.35 | 24.2% | 194 | 24.2% | -0.66 | 10.55 | 9.90 | 11.20 | — |
| — | 1.19 | 2.16 | 1.68 | +0.32 | 24.1% | 195 | 24.1% | -0.69 | 11.03 | 10.15 | 11.90 | — |
| — | 1.42 | 1.94 | 1.68 | +0.29 | 24.0% | 196 | 24.0% | -0.72 | 11.78 | 10.75 | 12.80 | — |
| — | 1.05 | 2.23 | 1.64 | +0.27 | 23.8% | 197 | 23.8% | -0.75 | 12.55 | 11.60 | 13.50 | — |
| — | 0.75 | 1.76 | 1.25 | +0.24 | 23.7% | 198 | 23.7% | -0.77 | 13.57 | 12.40 | 14.75 | — |
| — | 0.59 | 1.59 | 1.09 | +0.22 | 23.6% | 199 | 23.6% | -0.80 | 14.22 | 12.95 | 15.50 | — |
| — | 0.66 | 1.01 | 0.83 | +0.19 | 23.6% | 200 | 23.6% | -0.82 | 15.07 | 14.10 | 16.05 | — |
| — | 0.19 | 1.03 | 0.61 | +0.14 | 23.4% | 202.5 | 23.4% | -0.87 | 17.38 | 16.25 | 18.50 | — |
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.