Spot 186.53
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.30 | 37.55 | 36.42 | — | — | 150 | — | — | — | — | 0.01 | — |
| — | 30.20 | 33.50 | 31.85 | +1.00 | 39.6% | 155 | 39.6% | +0.00 | — | — | 0.01 | — |
| — | 25.70 | 30.25 | 27.98 | +1.00 | 38.1% | 160 | 38.1% | -0.00 | — | — | 0.06 | — |
| — | 22.70 | 28.45 | 25.57 | +1.00 | 37.5% | 162.5 | 37.5% | -0.00 | — | — | 1.32 | — |
| — | 20.20 | 23.95 | 22.07 | +1.00 | 37.0% | 165 | 37.0% | -0.00 | — | — | 0.01 | — |
| — | 18.05 | 23.25 | 20.65 | +1.00 | 36.5% | 167.5 | 36.5% | -0.00 | — | — | 0.29 | — |
| — | 15.70 | 17.80 | 16.75 | +1.00 | 36.2% | 170 | 36.2% | -0.00 | — | — | 0.04 | — |
| — | 13.30 | 15.80 | 14.55 | +0.99 | 35.7% | 172.5 | 35.7% | -0.01 | — | — | 0.06 | — |
| — | 7.90 | 14.85 | 11.38 | +0.98 | 35.2% | 175 | 35.2% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 6.10 | 10.10 | 8.10 | +0.95 | 34.3% | 177.5 | 34.3% | -0.05 | 0.12 | 0.10 | 0.14 | — |
| — | 6.50 | 7.60 | 7.05 | +0.89 | 33.3% | 180 | 33.3% | -0.11 | 0.32 | 0.29 | 0.34 | — |
| — | 4.60 | 5.20 | 4.90 | +0.78 | 32.4% | 182.5 | 32.4% | -0.22 | 0.69 | 0.64 | 0.73 | — |
| — | 3.00 | 3.30 | 3.15 | +0.62 | 32.1% | 185 | 32.1% | -0.38 | 1.40 | 1.34 | 1.46 | — |
| — | 1.77 | 1.85 | 1.81 | +0.44 | 32.4% | 187.5 | 32.4% | -0.56 | 2.60 | 2.47 | 2.72 | — |
| — | 0.95 | 1.00 | 0.97 | +0.28 | 33.1% | 190 | 33.1% | -0.72 | 4.33 | 4.10 | 4.55 | — |
| — | 0.47 | 0.52 | 0.49 | +0.16 | 34.2% | 192.5 | 34.2% | -0.84 | 6.30 | 5.90 | 6.70 | — |
| — | 0.23 | 0.25 | 0.24 | +0.09 | 35.8% | 195 | 35.8% | -0.91 | 9.05 | 8.10 | 10.00 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 37.6% | 197.5 | 37.6% | -0.96 | 11.28 | 10.40 | 12.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 39.8% | 200 | 39.8% | -0.98 | 13.72 | 13.05 | 14.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 41.9% | 202.5 | 41.9% | -0.99 | 15.85 | 15.30 | 16.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 43.6% | 205 | 43.6% | -1.00 | 18.57 | 17.90 | 19.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 45.9% | 207.5 | 45.9% | -1.00 | 20.50 | 19.35 | 21.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 48.9% | 210 | 48.9% | -1.00 | 23.80 | 23.05 | 24.55 | — |
| — | — | 0.03 | — | +0.00 | 52.0% | 212.5 | 52.0% | -1.00 | 26.55 | 24.70 | 28.40 | — |
| — | — | 0.01 | — | +0.00 | 56.1% | 215 | 56.1% | -1.00 | 28.05 | 27.05 | 29.05 | — |
| — | — | 0.04 | — | +0.00 | 60.9% | 217.5 | 60.9% | -1.00 | 31.30 | 29.50 | 33.10 | — |
| — | — | 0.01 | — | +0.00 | 65.8% | 220 | 65.8% | -1.00 | 34.23 | 32.90 | 35.55 | — |
| — | — | 0.02 | — | +0.00 | 71.2% | 222.5 | 71.2% | -1.00 | 36.40 | 34.55 | 38.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 74.0% | 225 | 74.0% | -1.00 | 39.95 | 37.60 | 42.30 | — |
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.