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 | |
| — | 35.10 | 38.15 | 36.62 | +1.00 | 48.2% | 150 | 48.2% | -0.00 | — | — | 0.01 | — |
| — | 30.30 | 32.50 | 31.40 | — | — | 155 | — | — | — | — | 2.14 | — |
| — | 24.85 | 28.05 | 26.45 | +0.99 | 44.8% | 160 | 44.8% | -0.01 | — | — | 0.02 | — |
| — | 19.70 | 22.55 | 21.12 | +0.97 | 43.2% | 165 | 43.2% | -0.03 | — | — | 0.05 | — |
| — | 16.50 | 18.40 | 17.45 | +0.94 | 41.9% | 169 | 41.9% | -0.06 | — | — | 0.21 | — |
| — | 15.50 | 17.85 | 16.68 | +0.93 | 41.6% | 170 | 41.6% | -0.07 | — | — | 0.12 | — |
| — | 14.10 | 16.55 | 15.32 | +0.92 | 41.1% | 171 | 41.1% | -0.08 | — | — | 0.38 | — |
| — | 13.25 | 15.10 | 14.18 | +0.90 | 40.5% | 172 | 40.5% | -0.10 | 0.12 | 0.07 | 0.16 | — |
| — | 12.10 | 14.65 | 13.38 | +0.90 | 40.2% | 172.5 | 40.2% | -0.10 | 0.10 | 0.01 | 0.18 | — |
| — | 12.20 | 14.60 | 13.40 | +0.89 | 39.9% | 173 | 39.9% | -0.11 | 0.14 | 0.03 | 0.25 | — |
| — | 11.15 | 13.65 | 12.40 | +0.87 | 39.2% | 174 | 39.2% | -0.13 | 0.14 | 0.06 | 0.22 | — |
| — | 10.15 | 13.35 | 11.75 | +0.85 | 38.5% | 175 | 38.5% | -0.15 | 0.22 | 0.14 | 0.30 | — |
| — | 9.25 | 11.75 | 10.50 | +0.82 | 37.7% | 176 | 37.7% | -0.18 | 0.28 | 0.02 | 0.53 | — |
| — | 8.40 | 10.80 | 9.60 | +0.79 | 37.0% | 177 | 37.0% | -0.21 | 0.36 | 0.19 | 0.53 | — |
| — | 7.95 | 10.35 | 9.15 | +0.78 | 36.6% | 177.5 | 36.6% | -0.22 | 0.41 | 0.25 | 0.58 | — |
| — | 7.90 | 10.45 | 9.18 | +0.76 | 36.3% | 178 | 36.3% | -0.24 | 0.32 | 0.15 | 0.49 | — |
| — | 6.65 | 9.00 | 7.83 | +0.73 | 35.6% | 179 | 35.6% | -0.27 | 0.51 | 0.35 | 0.66 | — |
| — | 6.20 | 8.05 | 7.12 | +0.69 | 35.0% | 180 | 35.0% | -0.32 | 0.55 | 0.34 | 0.76 | — |
| — | 5.05 | 7.25 | 6.15 | +0.64 | 34.3% | 181 | 34.3% | -0.36 | 1.06 | 0.53 | 1.59 | — |
| — | 4.30 | 6.05 | 5.17 | +0.59 | 33.7% | 182 | 33.7% | -0.41 | 1.20 | 0.82 | 1.58 | — |
| — | 3.80 | 5.45 | 4.62 | +0.57 | 33.4% | 182.5 | 33.4% | -0.43 | 1.18 | 0.92 | 1.43 | — |
| — | 3.90 | 5.05 | 4.47 | +0.54 | 33.1% | 183 | — | — | 1.44 | 1.05 | 1.82 | — |
| — | 3.00 | 4.75 | 3.88 | — | — | 184 | — | — | 1.72 | 1.16 | 2.27 | — |
| — | 2.64 | 3.60 | 3.12 | — | — | 185 | — | — | 1.94 | 1.37 | 2.51 | — |
| — | 2.06 | 2.95 | 2.50 | — | — | 186 | — | — | 2.29 | 2.08 | 2.50 | — |
| — | 1.49 | 2.80 | 2.15 | — | — | 187 | — | — | 2.77 | 2.23 | 3.30 | — |
| — | 1.35 | 2.46 | 1.91 | — | — | 187.5 | — | — | 2.83 | 2.16 | 3.50 | — |
| — | 1.05 | 2.17 | 1.61 | — | — | 188 | — | — | 3.46 | 2.77 | 4.15 | — |
| — | 0.72 | 1.93 | 1.32 | — | — | 189 | — | — | 4.00 | 3.50 | 4.50 | — |
| — | 0.52 | 1.17 | 0.84 | — | — | 190 | 29.5% | -0.84 | 4.72 | 4.30 | 5.15 | — |
| — | 0.27 | 0.88 | 0.57 | +0.13 | 29.1% | 191 | 29.1% | -0.88 | 5.08 | 3.95 | 6.20 | — |
| — | 0.21 | 0.50 | 0.35 | +0.10 | 28.7% | 192 | 28.7% | -0.91 | 6.45 | 5.45 | 7.45 | — |
| — | 0.09 | 0.40 | 0.24 | +0.08 | 28.4% | 192.5 | 28.4% | -0.93 | 6.00 | 4.70 | 7.30 | — |
| — | 0.02 | 0.73 | 0.38 | +0.07 | 28.2% | 193 | 28.2% | -0.94 | 7.10 | 5.80 | 8.40 | — |
| — | 0.01 | 0.56 | 0.28 | +0.05 | 27.8% | 194 | 27.8% | -0.96 | 8.07 | 6.70 | 9.45 | — |
| — | — | 0.18 | — | +0.04 | 27.5% | 195 | 27.5% | -0.98 | 8.97 | 7.70 | 10.25 | — |
| — | — | 0.07 | — | +0.03 | 27.3% | 196 | 27.3% | -0.99 | 10.10 | 9.45 | 10.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 27.2% | 197 | 27.2% | -1.00 | 10.70 | 9.05 | 12.35 | — |
| — | — | 4.90 | — | +0.01 | 27.3% | 197.5 | 27.3% | -1.00 | 11.20 | 9.55 | 12.85 | — |
| — | — | 0.04 | — | +0.01 | 27.3% | 198 | 27.3% | -1.00 | 11.75 | 10.15 | 13.35 | — |
| — | — | 4.90 | — | +0.01 | 27.5% | 199 | 27.5% | -1.00 | 12.70 | 11.05 | 14.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.5% | 200 | 27.5% | -1.00 | 13.75 | 12.15 | 15.35 | — |
| — | — | 0.03 | — | +0.00 | 26.4% | 202.5 | 26.4% | -1.00 | 16.23 | 14.55 | 17.90 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 205 | 25.2% | -1.00 | 18.70 | 17.00 | 20.40 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 207.5 | 23.9% | -1.00 | 21.20 | 19.55 | 22.85 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 210 | 23.0% | -1.00 | 23.73 | 22.05 | 25.40 | — |
| — | — | 4.90 | — | +0.00 | 22.4% | 212.5 | 22.4% | -1.00 | 26.23 | 24.55 | 27.90 | — |
| — | — | 0.25 | — | +0.00 | 22.1% | 215 | 22.1% | -1.00 | 28.70 | 27.05 | 30.35 | — |
| — | — | 2.73 | — | +0.00 | 22.0% | 217.5 | 22.0% | -1.00 | 31.20 | 29.55 | 32.85 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 220 | 22.2% | -1.00 | 33.80 | 32.05 | 35.55 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 222.5 | 22.5% | -1.00 | 36.62 | 34.55 | 38.70 | — |
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.