Spot 186.10
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.55 | 61.00 | 57.27 | +1.00 | 79.1% | 130 | 79.1% | -0.00 | — | — | 0.01 | — |
| — | 49.55 | 55.40 | 52.48 | +1.00 | 77.2% | 135 | 77.2% | -0.00 | — | — | 4.30 | — |
| — | 44.75 | 50.65 | 47.70 | +1.00 | 72.8% | 140 | 72.8% | -0.00 | — | — | 0.65 | — |
| — | 39.95 | 45.05 | 42.50 | +0.99 | 66.1% | 145 | 66.1% | -0.01 | — | — | 0.15 | — |
| — | 35.20 | 39.80 | 37.50 | +0.99 | 57.8% | 150 | 57.8% | -0.01 | — | — | 0.08 | — |
| — | 30.20 | 34.85 | 32.52 | +0.99 | 49.3% | 155 | 49.3% | -0.01 | — | — | 4.30 | — |
| — | 25.20 | 27.40 | 26.30 | +0.99 | 41.9% | 160 | 41.9% | -0.01 | — | — | 0.05 | — |
| — | 20.05 | 22.25 | 21.15 | +0.98 | 36.5% | 165 | 36.5% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 15.45 | 18.70 | 17.07 | +0.96 | 33.7% | 170 | 33.7% | -0.04 | 0.18 | 0.10 | 0.26 | — |
| — | 12.85 | 16.65 | 14.75 | +0.93 | 33.2% | 172.5 | 33.2% | -0.07 | 0.32 | 0.23 | 0.41 | — |
| — | 11.15 | 12.45 | 11.80 | +0.89 | 33.1% | 175 | 33.1% | -0.11 | 0.55 | 0.50 | 0.60 | — |
| — | 8.70 | 10.90 | 9.80 | +0.84 | 33.0% | 177.5 | 33.0% | -0.17 | 0.92 | 0.84 | 1.00 | — |
| — | 6.85 | 9.00 | 7.92 | +0.75 | 33.1% | 180 | 33.1% | -0.24 | 1.49 | 1.36 | 1.61 | — |
| — | 5.95 | 6.75 | 6.35 | +0.66 | 33.5% | 182.5 | 33.5% | -0.33 | 2.24 | 2.07 | 2.41 | — |
| — | 4.50 | 4.95 | 4.72 | +0.57 | 34.2% | 185 | 34.2% | -0.43 | 3.40 | 3.20 | 3.60 | — |
| — | 3.35 | 3.75 | 3.55 | +0.47 | 34.7% | 187.5 | 34.7% | -0.54 | 4.53 | 4.25 | 4.80 | — |
| — | 2.53 | 2.73 | 2.63 | +0.38 | 35.2% | 190 | 35.2% | -0.63 | 6.42 | 5.75 | 7.10 | — |
| — | 1.79 | 1.98 | 1.89 | +0.30 | 35.8% | 192.5 | 35.8% | -0.71 | 7.88 | 7.45 | 8.30 | — |
| — | 1.29 | 1.44 | 1.36 | +0.22 | 36.4% | 195 | 36.4% | -0.78 | 9.78 | 9.30 | 10.25 | — |
| — | 0.89 | 1.05 | 0.97 | +0.16 | 37.1% | 197.5 | 37.1% | -0.84 | 11.97 | 11.40 | 12.55 | — |
| — | 0.64 | 0.70 | 0.67 | +0.12 | 37.8% | 200 | 37.8% | -0.89 | 14.22 | 13.60 | 14.85 | — |
| — | 0.37 | 0.56 | 0.47 | +0.09 | 38.5% | 202.5 | 38.5% | -0.92 | 15.85 | 13.90 | 17.80 | — |
| — | 0.27 | 0.35 | 0.31 | +0.06 | 39.2% | 205 | 39.2% | -0.95 | 18.95 | 17.50 | 20.40 | — |
| — | 0.16 | 0.30 | 0.23 | +0.04 | 40.0% | 207.5 | 40.0% | -0.97 | 21.00 | 19.10 | 22.90 | — |
| — | 0.12 | 0.18 | 0.15 | +0.03 | 40.8% | 210 | 40.8% | -0.98 | 23.88 | 23.10 | 24.65 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 41.6% | 212.5 | 41.6% | -0.99 | 25.88 | 24.05 | 27.70 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 42.6% | 215 | 42.6% | -0.99 | 28.57 | 26.55 | 30.60 | — |
| — | — | 0.10 | — | +0.01 | 43.7% | 217.5 | 43.7% | -1.00 | 31.00 | 29.05 | 32.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 44.8% | 220 | 44.8% | -1.00 | 33.35 | 31.55 | 35.15 | — |
| — | — | 1.01 | — | +0.01 | 46.0% | 222.5 | 46.0% | -1.00 | 35.92 | 34.05 | 37.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 47.2% | 225 | 47.2% | -1.00 | 38.38 | 36.55 | 40.20 | — |
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.