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 | |
| — | 36.60 | 38.30 | 37.45 | +1.00 | 48.9% | 150 | 48.9% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 32.30 | 38.40 | 35.35 | +1.00 | 45.5% | 152.5 | — | — | — | — | 1.02 | — |
| — | 30.40 | 34.55 | 32.48 | +1.00 | 42.6% | 155 | 42.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 27.65 | 33.40 | 30.52 | +1.00 | 40.0% | 157.5 | 40.0% | -0.00 | — | — | 0.10 | — |
| — | 25.15 | 30.10 | 27.62 | +0.99 | 37.8% | 160 | 37.8% | -0.01 | — | — | 0.05 | — |
| — | 22.65 | 28.45 | 25.55 | +0.99 | 36.0% | 162.5 | 36.0% | -0.01 | — | — | 1.52 | — |
| — | 19.60 | 26.00 | 22.80 | +0.99 | 34.5% | 165 | 34.5% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 17.65 | 22.15 | 19.90 | +0.98 | 33.2% | 167.5 | 33.2% | -0.02 | 0.14 | 0.03 | 0.24 | — |
| — | 15.55 | 21.15 | 18.35 | +0.96 | 32.3% | 170 | 32.3% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 13.05 | 17.15 | 15.10 | +0.94 | 31.6% | 172.5 | 31.6% | -0.06 | — | — | 0.34 | — |
| — | 10.65 | 13.80 | 12.22 | +0.90 | 31.1% | 175 | 31.1% | -0.10 | 0.47 | 0.38 | 0.55 | — |
| — | 8.80 | 14.15 | 11.47 | +0.85 | 30.7% | 177.5 | 30.7% | -0.15 | 0.77 | 0.64 | 0.90 | — |
| — | 7.50 | 8.95 | 8.22 | +0.78 | 30.5% | 180 | 30.5% | -0.22 | 1.25 | 1.17 | 1.34 | — |
| — | 6.00 | 6.70 | 6.35 | +0.69 | 30.4% | 182.5 | 30.4% | -0.31 | 1.93 | 1.81 | 2.05 | — |
| — | 4.60 | 5.50 | 5.05 | +0.59 | 30.5% | 185 | 30.5% | -0.41 | 2.82 | 2.54 | 3.10 | — |
| — | 3.20 | 3.75 | 3.48 | +0.48 | 30.6% | 187.5 | 30.6% | -0.52 | 4.17 | 3.90 | 4.45 | — |
| — | 2.40 | 2.61 | 2.50 | +0.38 | 30.9% | 190 | 30.9% | -0.62 | 5.65 | 5.35 | 5.95 | — |
| — | 1.61 | 1.72 | 1.67 | +0.29 | 31.2% | 192.5 | 31.2% | -0.71 | 7.20 | 6.60 | 7.80 | — |
| — | 1.06 | 1.19 | 1.12 | +0.21 | 31.6% | 195 | — | — | 9.15 | 8.55 | 9.75 | — |
| — | 0.58 | 0.87 | 0.72 | — | — | 197.5 | — | — | 11.47 | 10.60 | 12.35 | — |
| — | 0.45 | 0.52 | 0.48 | +0.11 | 32.7% | 200 | 32.7% | -0.90 | 12.00 | 9.45 | 14.55 | — |
| — | 0.10 | 0.38 | 0.24 | +0.08 | 33.4% | 202.5 | 33.4% | -0.93 | 16.02 | 14.85 | 17.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.05 | 34.2% | 205 | 34.2% | -0.96 | 18.60 | 15.60 | 21.60 | — |
| — | 0.08 | 0.20 | 0.14 | +0.04 | 35.0% | 207.5 | 35.0% | -0.97 | 20.48 | 18.75 | 22.20 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 36.0% | 210 | 36.0% | -0.99 | 21.80 | 19.30 | 24.30 | — |
| — | — | 0.37 | — | +0.02 | 37.1% | 212.5 | 37.1% | -0.99 | 26.18 | 23.70 | 28.65 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 38.3% | 215 | 38.3% | -1.00 | 29.05 | 25.60 | 32.50 | — |
| — | — | 0.14 | — | +0.01 | 39.7% | 217.5 | 39.7% | -1.00 | 31.02 | 28.65 | 33.40 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 41.2% | 220 | 41.2% | -1.00 | 34.35 | 31.15 | 37.55 | — |
| — | — | 0.54 | — | +0.01 | 42.9% | 222.5 | 42.9% | -1.00 | 36.02 | 33.65 | 38.40 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 44.8% | 225 | 44.8% | -1.00 | 39.38 | 36.20 | 42.55 | — |
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.