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 | 37.50 | 36.58 | +0.99 | 47.3% | 150 | 47.3% | -0.01 | — | — | 0.94 | — |
| — | 30.00 | 33.30 | 31.65 | +0.98 | 45.9% | 155 | 45.9% | -0.02 | — | — | 0.21 | — |
| — | 25.65 | 27.60 | 26.62 | +0.96 | 44.3% | 160 | 44.3% | -0.04 | 0.21 | 0.10 | 0.32 | — |
| — | 20.20 | 22.75 | 21.48 | +0.93 | 41.4% | 165 | 41.4% | -0.07 | 0.34 | 0.23 | 0.46 | — |
| — | 15.45 | 18.75 | 17.10 | +0.87 | 38.3% | 170 | 38.3% | -0.13 | 0.47 | 0.27 | 0.66 | — |
| — | 12.65 | 14.80 | 13.72 | +0.82 | 36.6% | 173 | 36.6% | -0.18 | 0.63 | 0.36 | 0.90 | — |
| — | 11.75 | 15.10 | 13.43 | +0.80 | 36.0% | 174 | 36.0% | -0.20 | 0.66 | 0.32 | 1.00 | — |
| — | 11.65 | 13.40 | 12.53 | +0.78 | 35.4% | 175 | 35.4% | -0.22 | 0.80 | 0.55 | 1.05 | — |
| — | 9.85 | 12.95 | 11.40 | +0.76 | 34.9% | 176 | 34.9% | -0.24 | 0.95 | 0.60 | 1.31 | — |
| — | 9.45 | 11.85 | 10.65 | +0.73 | 34.3% | 177 | 34.3% | -0.27 | 1.12 | 0.68 | 1.56 | — |
| — | 8.60 | 12.00 | 10.30 | +0.72 | 34.0% | 177.5 | 34.0% | -0.28 | 1.23 | 0.96 | 1.49 | — |
| — | 8.40 | 10.25 | 9.32 | +0.70 | 33.7% | 178 | 33.7% | -0.30 | 1.37 | 1.13 | 1.61 | — |
| — | 7.35 | 10.80 | 9.07 | +0.67 | 33.2% | 179 | 33.2% | -0.33 | 1.49 | 1.26 | 1.72 | — |
| — | 6.50 | 8.70 | 7.60 | +0.64 | 32.7% | 180 | 32.7% | -0.36 | 1.62 | 1.24 | 2.00 | — |
| — | 6.45 | 8.20 | 7.33 | +0.61 | 32.1% | 181 | 32.1% | -0.39 | 1.91 | 1.62 | 2.19 | — |
| — | 5.45 | 7.95 | 6.70 | +0.58 | 31.6% | 182 | 31.6% | -0.43 | 2.23 | 1.91 | 2.54 | — |
| — | 4.85 | 6.80 | 5.83 | +0.56 | 31.4% | 182.5 | 31.4% | -0.44 | 2.26 | 1.95 | 2.57 | — |
| — | 4.90 | 6.55 | 5.72 | +0.54 | 31.1% | 183 | 31.1% | -0.46 | 2.46 | 2.09 | 2.82 | — |
| — | 4.05 | 5.80 | 4.92 | +0.50 | 30.6% | 184 | 30.6% | -0.50 | 2.72 | 2.24 | 3.20 | — |
| — | 3.30 | 5.10 | 4.20 | +0.47 | 30.2% | 185 | 30.2% | -0.54 | 3.27 | 3.00 | 3.55 | — |
| — | 3.20 | 4.40 | 3.80 | +0.43 | 29.7% | 186 | 29.7% | -0.58 | 3.46 | 2.91 | 4.00 | — |
| — | 2.78 | 4.05 | 3.42 | +0.39 | 29.3% | 187 | 29.3% | -0.62 | 4.38 | 3.65 | 5.10 | — |
| — | 2.65 | 3.50 | 3.08 | +0.37 | 29.0% | 187.5 | 29.0% | -0.64 | 3.92 | 3.05 | 4.80 | — |
| — | 2.60 | 3.20 | 2.90 | +0.35 | 28.8% | 188 | 28.8% | -0.65 | 4.55 | 4.05 | 5.05 | — |
| — | 2.11 | 3.05 | 2.58 | +0.31 | 28.4% | 189 | 28.4% | -0.69 | 5.12 | 4.60 | 5.65 | — |
| — | 1.72 | 2.34 | 2.03 | +0.28 | 28.0% | 190 | 28.0% | -0.73 | 5.58 | 4.40 | 6.75 | — |
| — | 1.41 | 2.00 | 1.71 | +0.24 | 27.6% | 191 | 27.6% | -0.77 | 6.62 | 5.80 | 7.45 | — |
| — | 1.04 | 1.62 | 1.33 | +0.21 | 27.3% | 192 | 27.3% | -0.80 | 7.42 | 6.40 | 8.45 | — |
| — | 0.69 | 2.07 | 1.38 | +0.19 | 27.1% | 192.5 | 27.1% | -0.82 | 7.22 | 6.00 | 8.45 | — |
| — | 1.00 | 1.37 | 1.19 | +0.18 | 26.9% | 193 | 26.9% | -0.83 | 7.38 | 6.25 | 8.50 | — |
| — | 0.60 | 1.12 | 0.86 | +0.15 | 26.6% | 194 | 26.6% | -0.86 | 8.43 | 6.65 | 10.20 | — |
| — | 0.30 | 1.12 | 0.71 | +0.13 | 26.2% | 195 | 26.2% | -0.89 | 9.30 | 8.05 | 10.55 | — |
| — | 0.09 | 2.45 | 1.27 | +0.10 | 25.9% | 196 | 25.9% | -0.91 | 10.10 | 9.15 | 11.05 | — |
| — | 0.21 | 1.48 | 0.84 | +0.08 | 25.6% | 197 | 25.6% | -0.93 | 10.97 | 9.85 | 12.10 | — |
| — | 0.09 | 0.40 | 0.24 | +0.08 | 25.5% | 197.5 | 25.5% | -0.94 | 11.43 | 10.25 | 12.60 | — |
| — | 0.10 | 1.79 | 0.94 | +0.07 | 25.3% | 198 | 25.3% | -0.95 | 11.75 | 10.75 | 12.75 | — |
| — | 0.01 | 0.70 | 0.35 | +0.05 | 25.1% | 199 | 25.1% | -0.97 | 12.53 | 11.20 | 13.85 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 24.8% | 200 | 24.8% | -0.98 | 13.82 | 12.95 | 14.70 | — |
| — | — | 0.16 | — | +0.02 | 24.3% | 202.5 | 24.3% | -1.00 | 15.95 | 14.55 | 17.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 23.8% | 205 | 23.8% | -1.00 | 18.48 | 17.00 | 19.95 | — |
| — | — | 1.77 | — | +0.00 | 23.4% | 207.5 | 23.4% | -1.00 | 20.93 | 19.55 | 22.30 | — |
| — | — | 4.90 | — | +0.00 | 23.2% | 210 | 23.2% | -1.00 | 23.75 | 22.15 | 25.35 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 212.5 | 23.0% | -1.00 | 26.18 | 24.50 | 27.85 | — |
| — | — | 0.06 | — | +0.00 | 22.9% | 215 | 22.9% | -1.00 | 28.30 | 27.00 | 29.60 | — |
| — | — | 0.70 | — | +0.00 | 23.0% | 217.5 | 23.0% | -1.00 | 30.93 | 29.50 | 32.35 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 220 | 23.1% | -1.00 | 33.65 | 32.00 | 35.30 | — |
| — | — | 1.65 | — | +0.00 | 23.3% | 222.5 | 23.3% | -1.00 | 36.17 | 34.50 | 37.85 | — |
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.