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 | |
| — | 35.00 | 38.20 | 36.60 | +1.00 | 59.9% | 150 | 59.9% | -0.00 | — | — | 0.65 | — |
| — | 32.40 | 35.30 | 33.85 | +1.00 | 58.7% | 152.5 | 58.7% | -0.00 | — | — | 0.55 | — |
| — | 30.00 | 32.70 | 31.35 | +1.00 | 57.6% | 155 | 57.6% | -0.00 | — | — | 0.35 | — |
| — | 27.50 | 30.20 | 28.85 | +1.00 | 56.6% | 157.5 | 56.6% | -0.00 | — | — | 2.00 | — |
| — | 24.50 | 27.00 | 25.75 | +1.00 | 55.6% | 160 | 55.6% | -0.00 | — | — | 2.35 | — |
| — | 22.20 | 25.20 | 23.70 | +0.99 | 54.7% | 162.5 | 54.7% | -0.01 | — | — | 0.70 | — |
| — | 20.00 | 22.70 | 21.35 | +0.99 | 53.9% | 165 | 53.9% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 17.40 | 20.40 | 18.90 | +0.97 | 53.2% | 167.5 | 53.2% | -0.03 | — | — | 0.90 | — |
| — | 14.80 | 17.60 | 16.20 | +0.95 | 52.6% | 170 | 52.6% | -0.05 | 0.38 | 0.15 | 0.60 | — |
| — | 12.50 | 15.60 | 14.05 | +0.92 | 52.0% | 172.5 | 52.0% | -0.08 | 0.57 | 0.20 | 0.95 | — |
| — | 10.90 | 12.60 | 11.75 | +0.88 | 51.6% | 175 | 51.6% | -0.12 | 0.57 | 0.35 | 0.80 | — |
| — | 7.60 | 11.20 | 9.40 | +0.82 | 51.2% | 177.5 | 51.2% | -0.18 | 0.78 | 0.55 | 1.00 | — |
| — | 6.10 | 8.00 | 7.05 | +0.75 | 51.0% | 180 | 51.0% | -0.25 | 1.68 | 1.00 | 2.35 | — |
| — | 3.70 | 7.60 | 5.65 | +0.66 | 50.9% | 182.5 | 50.9% | -0.34 | 2.98 | 1.25 | 4.70 | — |
| — | 3.90 | 5.30 | 4.60 | +0.56 | 50.8% | 185 | 50.8% | -0.44 | 3.33 | 2.75 | 3.90 | — |
| — | 2.75 | 4.10 | 3.42 | +0.46 | 50.9% | 187.5 | 50.9% | -0.54 | 4.45 | 4.00 | 4.90 | — |
| — | 2.00 | 2.60 | 2.30 | +0.36 | 51.1% | 190 | 51.1% | -0.64 | 6.70 | 5.20 | 8.20 | — |
| — | 1.30 | 1.75 | 1.52 | +0.27 | 51.4% | 192.5 | 51.4% | -0.72 | 8.30 | 6.50 | 10.10 | — |
| — | 0.85 | 1.35 | 1.10 | +0.20 | 51.7% | 195 | 51.7% | -0.80 | 10.25 | 8.50 | 12.00 | — |
| — | 0.50 | 0.90 | 0.70 | +0.15 | 52.0% | 197.5 | 52.0% | -0.86 | 12.60 | 11.00 | 14.20 | — |
| — | 0.40 | 0.75 | 0.57 | +0.10 | 52.4% | 200 | 52.4% | -0.90 | 14.50 | 13.40 | 15.60 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 52.9% | 202.5 | 52.9% | -0.93 | 16.55 | 15.20 | 17.90 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 53.5% | 205 | 53.5% | -0.96 | 19.35 | 17.60 | 21.10 | — |
| — | — | 0.40 | — | +0.03 | 54.1% | 207.5 | 54.1% | -0.97 | 21.40 | 20.00 | 22.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 54.7% | 210 | 54.7% | -0.99 | 24.20 | 22.40 | 26.00 | — |
| — | — | 0.10 | — | +0.01 | 55.5% | 212.5 | 55.5% | -0.99 | 26.35 | 25.00 | 27.70 | — |
| — | — | 0.20 | — | +0.01 | 56.3% | 215 | 56.3% | -1.00 | 29.15 | 27.50 | 30.80 | — |
| — | — | 2.75 | — | +0.00 | 57.2% | 217.5 | 57.2% | -1.00 | 31.75 | 30.00 | 33.50 | — |
| — | — | 0.15 | — | +0.00 | 58.1% | 220 | 58.1% | -1.00 | 34.20 | 32.50 | 35.90 | — |
| — | — | 2.20 | — | +0.00 | 59.0% | 222.5 | 59.0% | -1.00 | 36.65 | 34.80 | 38.50 | — |
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.