Spot 186.13
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 39.30 | 37.25 | +0.93 | 53.6% | 150 | 53.6% | -0.07 | 1.20 | 1.00 | 1.40 | — |
| — | 33.20 | 37.00 | 35.10 | +0.91 | 53.2% | 152.5 | 53.2% | -0.09 | — | — | 2.35 | — |
| — | 30.70 | 34.80 | 32.75 | +0.90 | 53.0% | 155 | 53.0% | -0.10 | 1.80 | 1.55 | 2.05 | — |
| — | 28.30 | 32.90 | 30.60 | +0.88 | 52.8% | 157.5 | 52.8% | -0.12 | 2.17 | 1.15 | 3.20 | — |
| — | 26.20 | 30.80 | 28.50 | +0.86 | 52.7% | 160 | 52.7% | -0.15 | 2.83 | 2.15 | 3.50 | — |
| — | 24.30 | 27.80 | 26.05 | +0.83 | 52.6% | 162.5 | 52.6% | -0.17 | 3.35 | 2.30 | 4.40 | — |
| — | 22.80 | 26.00 | 24.40 | +0.81 | 52.6% | 165 | 52.6% | -0.20 | 3.90 | 3.00 | 4.80 | — |
| — | 20.30 | 24.40 | 22.35 | +0.78 | 52.6% | 167.5 | 52.6% | -0.22 | 4.38 | 2.85 | 5.90 | — |
| — | 18.20 | 22.60 | 20.40 | — | — | 170 | — | — | 4.75 | 3.50 | 6.00 | — |
| — | 16.50 | 20.20 | 18.35 | — | — | 172.5 | — | — | 6.00 | 4.40 | 7.60 | — |
| — | 15.00 | 19.20 | 17.10 | — | — | 175 | — | — | 6.85 | 5.90 | 7.80 | — |
| — | 14.70 | 17.40 | 16.05 | — | — | 177.5 | — | — | 7.25 | 5.80 | 8.70 | — |
| — | 12.00 | 15.90 | 13.95 | — | — | 180 | — | — | 9.10 | 7.10 | 11.10 | — |
| — | 10.70 | 14.50 | 12.60 | — | — | 182.5 | — | — | 10.30 | 8.50 | 12.10 | — |
| — | 9.50 | 13.50 | 11.50 | — | — | 185 | — | — | 11.20 | 9.20 | 13.20 | — |
| — | 9.70 | 11.60 | 10.65 | — | — | 187.5 | — | — | 12.80 | 11.70 | 13.90 | — |
| — | 8.70 | 10.30 | 9.50 | — | — | 190 | — | — | 14.15 | 12.90 | 15.40 | — |
| — | 7.70 | 9.60 | 8.65 | — | — | 192.5 | — | — | 15.90 | 13.90 | 17.90 | — |
| — | 6.80 | 9.10 | 7.95 | — | — | 195 | — | — | 17.50 | 15.60 | 19.40 | — |
| — | 4.60 | 8.60 | 6.60 | +0.39 | 53.0% | 197.5 | 53.0% | -0.62 | 19.05 | 17.70 | 20.40 | — |
| — | 4.70 | 7.10 | 5.90 | — | — | 200 | 53.0% | -0.65 | 20.90 | 18.90 | 22.90 | — |
| — | 3.20 | 7.10 | 5.15 | — | — | 202.5 | — | — | 22.95 | 21.10 | 24.80 | — |
| — | 3.40 | 5.30 | 4.35 | — | — | 205 | — | — | 24.50 | 22.20 | 26.80 | — |
| — | 2.10 | 6.00 | 4.05 | — | — | 207.5 | — | — | 26.80 | 24.80 | 28.80 | — |
| — | 3.10 | 4.30 | 3.70 | — | — | 210 | — | — | 28.40 | 26.60 | 30.20 | — |
| — | 1.10 | 4.70 | 2.90 | +0.22 | 53.1% | 212.5 | 53.1% | -0.78 | 30.95 | 29.10 | 32.80 | — |
| — | 0.75 | 4.30 | 2.52 | — | — | 215 | 53.1% | -0.80 | 32.75 | 30.50 | 35.00 | — |
| — | 1.80 | 4.70 | 3.25 | — | — | 217.5 | — | — | 35.00 | 33.20 | 36.80 | — |
| — | 1.90 | 3.50 | 2.70 | — | — | 220 | 53.3% | -0.84 | 37.30 | 35.40 | 39.20 | — |
| — | — | 4.00 | — | +0.15 | 53.5% | 222.5 | 53.5% | -0.86 | 39.50 | 37.70 | 41.30 | — |
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.