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 | |
| — | 36.40 | 39.10 | 37.75 | +0.97 | 70.7% | 149 | 70.7% | -0.03 | — | — | 2.80 | — |
| — | 35.10 | 38.10 | 36.60 | +0.97 | 70.6% | 150 | 70.6% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 33.00 | 35.70 | 34.35 | +0.96 | 70.2% | 152.5 | 70.2% | -0.04 | 1.60 | 0.10 | 3.10 | — |
| — | 30.20 | 33.40 | 31.80 | +0.94 | 69.8% | 155 | 69.8% | -0.06 | 1.93 | 0.25 | 3.60 | — |
| — | 28.40 | 31.10 | 29.75 | +0.93 | 69.5% | 157.5 | 69.5% | -0.07 | — | — | 2.00 | — |
| — | 26.00 | 28.80 | 27.40 | +0.91 | 69.1% | 160 | 69.1% | -0.09 | 1.02 | 0.80 | 1.25 | — |
| — | 24.00 | 26.70 | 25.35 | +0.89 | 68.8% | 162.5 | 68.8% | -0.11 | 1.60 | 1.00 | 2.20 | — |
| — | 21.00 | 24.60 | 22.80 | +0.86 | 68.6% | 165 | 68.6% | -0.14 | 2.23 | 1.50 | 2.95 | — |
| — | 20.10 | 22.20 | 21.15 | +0.83 | 68.3% | 167.5 | 68.3% | -0.17 | 3.05 | 1.80 | 4.30 | — |
| — | 17.70 | 21.00 | 19.35 | +0.80 | 68.1% | 170 | 68.1% | -0.20 | 2.60 | 1.90 | 3.30 | — |
| — | 16.30 | 17.90 | 17.10 | +0.76 | 68.0% | 172.5 | 68.0% | -0.24 | 3.75 | 2.80 | 4.70 | — |
| — | 13.70 | 16.50 | 15.10 | +0.72 | 67.8% | 175 | 67.8% | -0.28 | 3.75 | 3.40 | 4.10 | — |
| — | 12.20 | 15.30 | 13.75 | +0.68 | 67.7% | 177.5 | 67.7% | -0.32 | 4.30 | 3.00 | 5.60 | — |
| — | 11.20 | 13.00 | 12.10 | +0.64 | 67.6% | 180 | 67.6% | -0.36 | 5.80 | 4.90 | 6.70 | — |
| — | 9.70 | 12.10 | 10.90 | +0.59 | 67.5% | 182.5 | 67.5% | -0.41 | 7.10 | 6.30 | 7.90 | — |
| — | 9.00 | 9.80 | 9.40 | +0.55 | 67.5% | 185 | 67.5% | -0.45 | 7.85 | 7.50 | 8.20 | — |
| — | 7.70 | 8.60 | 8.15 | +0.50 | 67.5% | 187.5 | — | — | 9.45 | 8.80 | 10.10 | — |
| — | 6.70 | 7.60 | 7.15 | — | — | 190 | — | — | 10.60 | 10.10 | 11.10 | — |
| — | 5.90 | 6.60 | 6.25 | — | — | 192.5 | — | — | 12.00 | 11.20 | 12.80 | — |
| — | 4.90 | 5.60 | 5.25 | — | — | 195 | — | — | 14.00 | 12.80 | 15.20 | — |
| — | 4.10 | 5.40 | 4.75 | +0.33 | 67.9% | 197.5 | 67.9% | -0.67 | 15.80 | 14.50 | 17.10 | — |
| — | 3.70 | 4.10 | 3.90 | +0.29 | 68.1% | 200 | 68.1% | -0.71 | 17.85 | 16.40 | 19.30 | — |
| — | 2.15 | 3.90 | 3.02 | +0.26 | 68.3% | 202.5 | 68.3% | -0.74 | 19.60 | 18.10 | 21.10 | — |
| — | 1.85 | 3.90 | 2.88 | +0.23 | 68.5% | 205 | 68.5% | -0.78 | 21.65 | 20.20 | 23.10 | — |
| — | 2.20 | 2.70 | 2.45 | +0.20 | 68.8% | 207.5 | 68.8% | -0.80 | 23.75 | 21.80 | 25.70 | — |
| — | 1.75 | 2.50 | 2.12 | +0.17 | 69.2% | 210 | 69.2% | -0.83 | 25.40 | 24.20 | 26.60 | — |
| — | 1.00 | 2.50 | 1.75 | +0.15 | 69.6% | 212.5 | 69.6% | -0.85 | 28.00 | 26.70 | 29.30 | — |
| — | 0.20 | 2.10 | 1.15 | +0.13 | 70.0% | 215 | 70.0% | -0.87 | 30.10 | 28.60 | 31.60 | — |
| — | 0.90 | 1.85 | 1.38 | +0.11 | 70.4% | 217.5 | 70.4% | -0.89 | 32.65 | 30.70 | 34.60 | — |
| — | 0.05 | 1.50 | 0.78 | +0.10 | 71.0% | 220 | 71.0% | -0.91 | 35.05 | 33.90 | 36.20 | — |
| — | 0.25 | 1.20 | 0.72 | +0.09 | 71.5% | 222.5 | 71.5% | -0.92 | 37.35 | 35.60 | 39.10 | — |
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.